Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 81.89 | 82.14 | 80.54 | 81.19 | 6,162,103 | -0.65(-0.80%) |
Jul 28, 2023 | 81.92 | 83.08 | 81.46 | 81.84 | 3,679,102 | +0.15(+0.19%) |
Jul 27, 2023 | 83.63 | 83.97 | 80.73 | 81.68 | 5,076,638 | -2.25(-2.68%) |
Jul 26, 2023 | 83.80 | 85.12 | 83.53 | 83.93 | 2,876,422 | +0.07(+0.08%) |
Jul 25, 2023 | 83.70 | 84.55 | 83.46 | 83.87 | 2,784,444 | -0.06(-0.07%) |
Jul 24, 2023 | 84.16 | 84.39 | 83.30 | 83.93 | 2,486,463 | -0.32(-0.38%) |
Jul 21, 2023 | 83.47 | 84.61 | 83.31 | 84.24 | 8,981,289 | +1.06(+1.28%) |
Jul 20, 2023 | 81.96 | 83.28 | 81.65 | 83.18 | 2,974,903 | +1.39(+1.70%) |
Jul 19, 2023 | 81.20 | 82.50 | 81.19 | 81.79 | 2,955,996 | +0.67(+0.83%) |
Jul 18, 2023 | 82.03 | 82.75 | 80.49 | 81.12 | 3,174,100 | -0.78(-0.95%) |
Jul 17, 2023 | 83.25 | 83.35 | 81.85 | 81.89 | 3,300,536 | -1.67(-1.99%) |
Jul 14, 2023 | 83.40 | 83.91 | 82.72 | 83.56 | 2,757,243 | -0.06(-0.07%) |
Jul 13, 2023 | 83.50 | 83.85 | 83.16 | 83.62 | 3,283,454 | +0.01(+0.01%) |
Jul 12, 2023 | 82.56 | 83.85 | 82.30 | 83.61 | 3,747,359 | +1.20(+1.45%) |
Jul 11, 2023 | 80.96 | 82.51 | 80.75 | 82.41 | 3,437,746 | +1.61(+1.99%) |
Jul 10, 2023 | 80.76 | 81.36 | 80.09 | 80.80 | 3,811,160 | +0.05(+0.06%) |
Jul 07, 2023 | 81.33 | 81.46 | 80.72 | 80.75 | 1,830,335 | -1.00(-1.22%) |
Jul 06, 2023 | 81.56 | 82.04 | 80.96 | 81.75 | 2,650,349 | -0.45(-0.55%) |
Jul 05, 2023 | 81.53 | 82.85 | 81.17 | 82.20 | 3,080,140 | +0.46(+0.56%) |
Jul 03, 2023 | 80.65 | 81.80 | 80.35 | 81.74 | 1,600,499 | +1.07(+1.33%) |
Jun 30, 2023 | 80.05 | 80.82 | 79.86 | 80.67 | 3,378,130 | +0.90(+1.13%) |
Jun 29, 2023 | 77.77 | 80.16 | 77.40 | 79.77 | 5,311,772 | +1.57(+2.01%) |
Jun 28, 2023 | 79.86 | 79.96 | 77.93 | 78.20 | 4,983,505 | -1.74(-2.18%) |
Jun 27, 2023 | 80.26 | 80.48 | 79.90 | 79.94 | 3,840,167 | -0.33(-0.41%) |
Jun 26, 2023 | 80.16 | 80.80 | 79.43 | 80.27 | 3,386,339 | +0.28(+0.35%) |
Jun 23, 2023 | 82.04 | 82.04 | 79.56 | 79.99 | 3,951,012 | -1.54(-1.89%) |
Jun 22, 2023 | 82.20 | 82.44 | 81.13 | 81.53 | 4,583,538 | -0.34(-0.41%) |
Jun 21, 2023 | 80.48 | 81.91 | 79.44 | 81.87 | 3,696,890 | +0.87(+1.08%) |
Jun 20, 2023 | 81.36 | 81.92 | 80.43 | 80.99 | 2,748,533 | -0.37(-0.46%) |
Jun 16, 2023 | 81.32 | 81.95 | 80.93 | 81.37 | 5,550,061 | +0.05(+0.06%) |
Jun 15, 2023 | 80.78 | 81.52 | 80.29 | 81.32 | 3,374,997 | +1.22(+1.52%) |
Jun 14, 2023 | 80.00 | 80.77 | 79.55 | 80.10 | 2,387,835 | +0.46(+0.58%) |
Jun 13, 2023 | 79.71 | 80.16 | 79.37 | 79.64 | 3,034,909 | -0.54(-0.67%) |
Jun 12, 2023 | 80.17 | 80.37 | 79.73 | 80.18 | 3,111,914 | +0.01(+0.01%) |
Jun 09, 2023 | 81.13 | 81.39 | 80.05 | 80.17 | 3,151,874 | -0.96(-1.18%) |
Jun 08, 2023 | 81.55 | 81.55 | 80.38 | 81.13 | 3,496,065 | +0.10(+0.12%) |
Jun 07, 2023 | 80.11 | 81.24 | 79.44 | 81.03 | 2,884,987 | +1.09(+1.37%) |
Jun 06, 2023 | 80.00 | 80.60 | 79.42 | 79.94 | 3,082,805 | -0.54(-0.67%) |
Jun 05, 2023 | 80.26 | 81.20 | 80.03 | 80.48 | 2,452,273 | +0.53(+0.66%) |
Jun 02, 2023 | 78.12 | 80.49 | 77.80 | 79.95 | 3,200,458 | +1.37(+1.74%) |
Jun 01, 2023 | 79.84 | 79.90 | 78.04 | 78.58 | 3,126,973 | -1.05(-1.32%) |
May 31, 2023 | 78.47 | 79.99 | 78.11 | 79.63 | 3,226,432 | +1.27(+1.63%) |
May 30, 2023 | 78.79 | 79.05 | 77.91 | 78.36 | 3,492,615 | -0.44(-0.56%) |
May 26, 2023 | 78.87 | 79.05 | 77.91 | 78.80 | 3,535,470 | -0.24(-0.30%) |
May 25, 2023 | 80.83 | 80.91 | 78.08 | 79.04 | 5,169,692 | -2.56(-3.13%) |
May 24, 2023 | 82.19 | 82.78 | 81.55 | 81.60 | 1,845,154 | -0.80(-0.97%) |
May 23, 2023 | 82.52 | 83.19 | 82.28 | 82.39 | 1,891,414 | -0.39(-0.47%) |
May 22, 2023 | 83.50 | 83.76 | 82.67 | 82.79 | 1,521,835 | -0.14(-0.17%) |
May 19, 2023 | 83.10 | 83.79 | 82.82 | 82.93 | 2,209,820 | -0.08(-0.09%) |
May 18, 2023 | 82.84 | 83.12 | 82.14 | 83.01 | 2,708,999 | -0.41(-0.49%) |
May 17, 2023 | 84.47 | 84.52 | 82.71 | 83.42 | 2,792,047 | -0.98(-1.16%) |
May 16, 2023 | 86.44 | 86.54 | 84.33 | 84.39 | 2,591,666 | -1.92(-2.22%) |
May 15, 2023 | 88.13 | 88.24 | 85.85 | 86.31 | 2,910,736 | -1.50(-1.71%) |
May 12, 2023 | 87.58 | 88.07 | 87.21 | 87.81 | 3,459,805 | +0.94(+1.08%) |
May 11, 2023 | 87.58 | 87.94 | 86.41 | 86.88 | 1,750,371 | -1.00(-1.13%) |
May 10, 2023 | 87.68 | 88.16 | 86.90 | 87.87 | 1,730,366 | +0.59(+0.68%) |
May 09, 2023 | 87.18 | 87.49 | 86.47 | 87.28 | 2,115,482 | -0.20(-0.23%) |
May 08, 2023 | 87.40 | 88.18 | 86.81 | 87.48 | 2,608,670 | +0.03(+0.03%) |
May 05, 2023 | 86.32 | 87.59 | 86.16 | 87.45 | 3,506,001 | +0.64(+0.73%) |
May 04, 2023 | 86.03 | 87.71 | 85.12 | 86.81 | 2,491,071 | +0.54(+0.63%) |
May 03, 2023 | 87.10 | 87.48 | 86.08 | 86.27 | 2,105,046 | -0.39(-0.45%) |
May 02, 2023 | 88.06 | 88.19 | 86.14 | 86.66 | 2,248,008 | -1.30(-1.48%) |