Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 83.95 | 84.43 | 83.51 | 84.28 | 4,839,848 | +0.48(+0.57%) |
Jul 28, 2023 | 82.49 | 84.03 | 82.34 | 83.80 | 8,990,150 | +2.04(+2.49%) |
Jul 27, 2023 | 83.55 | 83.55 | 81.39 | 81.76 | 7,209,365 | -1.28(-1.54%) |
Jul 26, 2023 | 83.04 | 83.33 | 82.61 | 83.04 | 4,680,384 | -0.11(-0.13%) |
Jul 25, 2023 | 83.37 | 83.93 | 83.00 | 83.15 | 4,974,299 | -0.26(-0.31%) |
Jul 24, 2023 | 85.07 | 85.34 | 83.03 | 83.41 | 6,625,900 | -1.55(-1.82%) |
Jul 21, 2023 | 84.89 | 85.67 | 84.15 | 84.96 | 5,812,245 | +0.64(+0.76%) |
Jul 20, 2023 | 85.43 | 85.70 | 84.11 | 84.32 | 6,493,518 | -1.43(-1.67%) |
Jul 19, 2023 | 86.00 | 86.77 | 85.63 | 85.75 | 5,443,899 | +0.18(+0.21%) |
Jul 18, 2023 | 85.80 | 86.69 | 85.43 | 85.57 | 5,448,325 | -0.18(-0.21%) |
Jul 17, 2023 | 85.15 | 86.82 | 84.78 | 85.75 | 8,750,278 | +1.34(+1.59%) |
Jul 14, 2023 | 85.06 | 85.06 | 83.32 | 84.41 | 5,015,070 | -0.26(-0.31%) |
Jul 13, 2023 | 84.99 | 85.40 | 84.52 | 84.67 | 4,415,344 | -0.10(-0.12%) |
Jul 12, 2023 | 85.18 | 85.23 | 84.11 | 84.77 | 5,870,198 | +0.95(+1.13%) |
Jul 11, 2023 | 83.90 | 84.13 | 83.14 | 83.82 | 6,070,728 | -0.40(-0.47%) |
Jul 10, 2023 | 81.74 | 84.39 | 81.52 | 84.22 | 7,449,287 | +2.45(+3.00%) |
Jul 07, 2023 | 81.86 | 82.84 | 81.54 | 81.77 | 4,561,359 | +0.06(+0.07%) |
Jul 06, 2023 | 82.25 | 82.42 | 80.81 | 81.71 | 6,323,284 | -1.29(-1.55%) |
Jul 05, 2023 | 82.87 | 83.48 | 82.35 | 83.00 | 4,867,072 | +0.07(+0.08%) |
Jul 03, 2023 | 83.14 | 83.51 | 82.49 | 82.93 | 3,697,038 | -0.26(-0.31%) |
Jun 30, 2023 | 83.22 | 83.92 | 82.68 | 83.19 | 5,054,870 | +0.58(+0.70%) |
Jun 29, 2023 | 83.68 | 83.94 | 82.46 | 82.61 | 6,458,385 | -1.36(-1.62%) |
Jun 28, 2023 | 82.91 | 83.98 | 82.35 | 83.97 | 5,504,446 | +1.06(+1.28%) |
Jun 27, 2023 | 83.21 | 83.36 | 82.02 | 82.91 | 7,850,909 | -0.25(-0.30%) |
Jun 26, 2023 | 84.68 | 84.87 | 82.97 | 83.16 | 7,184,587 | -1.95(-2.29%) |
Jun 23, 2023 | 86.00 | 86.06 | 84.95 | 85.11 | 7,668,179 | -1.47(-1.70%) |
Jun 22, 2023 | 87.01 | 87.48 | 86.28 | 86.58 | 4,726,303 | -0.57(-0.65%) |
Jun 21, 2023 | 87.24 | 87.79 | 85.87 | 87.15 | 6,812,830 | -0.48(-0.55%) |
Jun 20, 2023 | 87.33 | 88.15 | 86.37 | 87.63 | 7,367,177 | -0.03(-0.03%) |
Jun 16, 2023 | 89.83 | 90.07 | 87.48 | 87.65 | 7,858,221 | -1.52(-1.70%) |
Jun 15, 2023 | 88.35 | 89.52 | 87.89 | 89.17 | 6,897,335 | +0.30(+0.34%) |
Jun 14, 2023 | 90.49 | 90.83 | 87.81 | 88.87 | 7,814,485 | -1.34(-1.49%) |
Jun 13, 2023 | 88.95 | 90.89 | 88.90 | 90.21 | 8,312,000 | +1.62(+1.83%) |
Jun 12, 2023 | 88.42 | 90.16 | 87.72 | 88.59 | 7,394,056 | +0.95(+1.08%) |
Jun 09, 2023 | 88.62 | 88.81 | 87.19 | 87.64 | 7,335,714 | -0.46(-0.52%) |
Jun 08, 2023 | 88.09 | 88.65 | 87.27 | 88.10 | 4,841,628 | -0.09(-0.10%) |
Jun 07, 2023 | 88.13 | 88.87 | 86.99 | 88.19 | 6,100,874 | +0.09(+0.10%) |
Jun 06, 2023 | 86.96 | 88.26 | 86.26 | 88.10 | 5,971,808 | +1.41(+1.63%) |
Jun 05, 2023 | 85.98 | 87.26 | 85.63 | 86.69 | 6,216,398 | +0.28(+0.32%) |
Jun 02, 2023 | 85.85 | 86.41 | 84.71 | 86.41 | 5,285,383 | +1.35(+1.59%) |
Jun 01, 2023 | 84.28 | 85.48 | 83.10 | 85.06 | 7,109,474 | +1.16(+1.38%) |
May 31, 2023 | 83.17 | 85.48 | 82.92 | 83.90 | 6,272,190 | +0.78(+0.94%) |
May 30, 2023 | 84.59 | 85.57 | 82.63 | 83.12 | 6,059,900 | -1.17(-1.39%) |
May 26, 2023 | 83.66 | 84.45 | 83.05 | 84.29 | 4,571,075 | +0.76(+0.91%) |
May 25, 2023 | 85.59 | 85.65 | 82.59 | 83.53 | 9,142,768 | -2.24(-2.61%) |
May 24, 2023 | 86.73 | 86.88 | 85.03 | 85.77 | 7,246,092 | -1.70(-1.94%) |
May 23, 2023 | 87.54 | 89.81 | 87.35 | 87.47 | 9,985,492 | +0.02(+0.02%) |
May 22, 2023 | 85.87 | 87.88 | 85.83 | 87.45 | 6,479,439 | +2.10(+2.46%) |
May 19, 2023 | 85.36 | 86.15 | 84.94 | 85.35 | 7,619,786 | +0.64(+0.76%) |
May 18, 2023 | 85.39 | 85.46 | 83.18 | 84.71 | 11,403,527 | -1.01(-1.18%) |
May 17, 2023 | 85.21 | 85.76 | 83.65 | 85.72 | 7,570,544 | +0.71(+0.84%) |
May 16, 2023 | 85.74 | 85.88 | 84.35 | 85.01 | 13,494,049 | -2.52(-2.88%) |
May 15, 2023 | 85.70 | 88.51 | 85.55 | 87.53 | 8,617,788 | +2.12(+2.48%) |
May 12, 2023 | 86.36 | 86.49 | 84.67 | 85.41 | 5,850,020 | -0.58(-0.67%) |
May 11, 2023 | 86.98 | 87.40 | 85.60 | 85.99 | 7,088,462 | -1.27(-1.46%) |
May 10, 2023 | 87.56 | 87.95 | 86.34 | 87.26 | 9,596,814 | +1.37(+1.59%) |
May 09, 2023 | 84.35 | 86.59 | 83.92 | 85.89 | 7,110,073 | +0.91(+1.07%) |
May 08, 2023 | 85.58 | 85.58 | 84.11 | 84.98 | 6,058,778 | -0.38(-0.45%) |
May 05, 2023 | 84.90 | 86.05 | 84.54 | 85.36 | 8,659,788 | +1.40(+1.67%) |
May 04, 2023 | 83.11 | 84.43 | 82.03 | 83.96 | 9,032,518 | +0.77(+0.93%) |
May 03, 2023 | 81.06 | 84.43 | 80.88 | 83.19 | 14,801,470 | +3.48(+4.36%) |
May 02, 2023 | 81.64 | 82.05 | 79.45 | 79.71 | 10,491,968 | -2.34(-2.85%) |