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 | 5,448,324 | -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 | 89.17 | 6,897,335 | +4.19(+4.93%) | |
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%) |