Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 81.83 | 84.05 | 81.56 | 83.97 | 2,638,557 | +2.29(+2.80%) |
Jul 28, 2023 | 81.34 | 82.37 | 80.83 | 81.68 | 3,090,625 | +1.52(+1.90%) |
Jul 27, 2023 | 84.53 | 84.84 | 80.07 | 80.16 | 4,846,900 | -4.22(-5.00%) |
Jul 26, 2023 | 86.83 | 87.58 | 81.68 | 84.38 | 6,483,765 | -7.42(-8.08%) |
Jul 25, 2023 | 90.24 | 91.93 | 90.24 | 91.80 | 2,541,906 | +1.22(+1.35%) |
Jul 24, 2023 | 90.85 | 91.01 | 90.02 | 90.58 | 2,529,978 | -0.10(-0.11%) |
Jul 21, 2023 | 90.52 | 91.37 | 89.92 | 90.68 | 6,916,985 | +0.46(+0.51%) |
Jul 20, 2023 | 91.46 | 91.99 | 90.03 | 90.22 | 1,648,367 | -1.39(-1.52%) |
Jul 19, 2023 | 91.65 | 92.30 | 91.23 | 91.61 | 2,101,686 | +0.38(+0.42%) |
Jul 18, 2023 | 90.60 | 91.44 | 90.15 | 91.23 | 1,968,544 | +0.62(+0.68%) |
Jul 17, 2023 | 89.28 | 90.91 | 89.05 | 90.61 | 1,664,571 | +1.32(+1.48%) |
Jul 14, 2023 | 88.45 | 89.30 | 87.94 | 89.29 | 1,899,314 | +0.60(+0.68%) |
Jul 13, 2023 | 88.92 | 89.80 | 88.58 | 88.69 | 2,344,236 | +0.15(+0.17%) |
Jul 12, 2023 | 89.13 | 89.30 | 87.60 | 88.54 | 2,642,540 | +0.21(+0.24%) |
Jul 11, 2023 | 88.15 | 88.58 | 87.43 | 88.33 | 2,737,880 | +0.21(+0.24%) |
Jul 10, 2023 | 87.05 | 88.29 | 86.90 | 88.12 | 2,155,904 | +1.34(+1.54%) |
Jul 07, 2023 | 87.56 | 88.30 | 86.70 | 86.78 | 2,146,548 | -1.26(-1.43%) |
Jul 06, 2023 | 87.64 | 88.22 | 86.69 | 88.04 | 2,790,917 | -0.58(-0.65%) |
Jul 05, 2023 | 88.06 | 88.67 | 86.64 | 88.62 | 3,546,737 | +1.11(+1.27%) |
Jul 03, 2023 | 88.24 | 88.38 | 86.76 | 87.51 | 3,396,079 | -1.49(-1.67%) |
Jun 30, 2023 | 91.09 | 92.36 | 88.68 | 89.00 | 32,327,154 | -1.12(-1.24%) |
Jun 29, 2023 | 88.59 | 90.24 | 88.11 | 90.12 | 3,542,269 | +0.79(+0.88%) |
Jun 28, 2023 | 89.80 | 91.31 | 89.02 | 89.33 | 3,993,757 | -0.59(-0.66%) |
Jun 27, 2023 | 87.95 | 90.15 | 87.62 | 89.92 | 3,876,221 | +2.11(+2.40%) |
Jun 26, 2023 | 86.57 | 88.22 | 86.20 | 87.81 | 3,440,509 | +1.06(+1.22%) |
Jun 23, 2023 | 85.89 | 87.85 | 85.80 | 86.75 | 7,985,588 | +0.35(+0.41%) |
Jun 22, 2023 | 87.35 | 87.81 | 86.28 | 86.40 | 4,342,183 | -1.18(-1.35%) |
Jun 21, 2023 | 85.07 | 88.09 | 84.77 | 87.58 | 5,264,675 | +2.27(+2.66%) |
Jun 20, 2023 | 83.57 | 85.53 | 83.04 | 85.31 | 3,311,998 | +1.17(+1.39%) |
Jun 16, 2023 | 84.59 | 84.84 | 83.47 | 84.14 | 7,615,581 | +0.07(+0.08%) |
Jun 15, 2023 | 82.36 | 84.19 | 81.85 | 84.07 | 2,815,926 | +1.27(+1.53%) |
Jun 14, 2023 | 81.96 | 83.00 | 81.67 | 82.80 | 2,540,045 | +0.84(+1.02%) |
Jun 13, 2023 | 80.75 | 82.20 | 80.42 | 81.96 | 2,121,610 | +1.23(+1.52%) |
Jun 12, 2023 | 80.05 | 80.92 | 79.41 | 80.73 | 2,311,311 | +0.59(+0.74%) |
Jun 09, 2023 | 80.28 | 80.67 | 79.24 | 80.14 | 1,719,008 | -0.80(-0.99%) |
Jun 08, 2023 | 79.19 | 81.04 | 78.90 | 80.94 | 1,551,050 | +1.29(+1.62%) |
Jun 07, 2023 | 82.29 | 82.43 | 79.53 | 79.65 | 2,192,719 | -2.66(-3.23%) |
Jun 06, 2023 | 82.00 | 82.85 | 81.64 | 82.31 | 1,519,667 | +0.31(+0.38%) |
Jun 05, 2023 | 81.91 | 82.44 | 81.39 | 82.00 | 1,542,241 | +0.12(+0.15%) |
Jun 02, 2023 | 80.11 | 82.13 | 80.10 | 81.88 | 2,127,898 | +2.15(+2.70%) |
Jun 01, 2023 | 79.62 | 80.02 | 78.72 | 79.73 | 1,576,053 | +0.33(+0.42%) |
May 31, 2023 | 78.63 | 79.62 | 78.38 | 79.40 | 2,363,694 | +0.75(+0.95%) |
May 30, 2023 | 79.01 | 79.41 | 78.16 | 78.65 | 1,667,052 | +0.16(+0.20%) |
May 26, 2023 | 77.50 | 78.68 | 77.07 | 78.49 | 1,890,834 | +0.97(+1.25%) |
May 25, 2023 | 78.48 | 78.69 | 77.41 | 77.52 | 1,747,396 | -1.14(-1.45%) |
May 24, 2023 | 78.34 | 78.87 | 78.08 | 78.66 | 1,392,669 | +0.16(+0.20%) |
May 23, 2023 | 79.69 | 79.83 | 78.28 | 78.50 | 1,678,809 | -1.35(-1.69%) |
May 22, 2023 | 78.66 | 80.07 | 78.49 | 79.85 | 1,639,905 | +1.35(+1.72%) |
May 19, 2023 | 78.43 | 78.70 | 77.84 | 78.50 | 1,529,697 | +0.47(+0.60%) |
May 18, 2023 | 76.00 | 78.16 | 75.73 | 78.03 | 1,615,853 | +2.03(+2.67%) |
May 17, 2023 | 76.03 | 76.71 | 74.92 | 76.00 | 1,305,917 | +0.13(+0.17%) |
May 16, 2023 | 75.67 | 76.12 | 75.01 | 75.87 | 1,032,785 | -0.11(-0.14%) |
May 15, 2023 | 75.49 | 76.26 | 75.15 | 75.98 | 869,852 | +0.61(+0.81%) |
May 12, 2023 | 75.25 | 75.53 | 74.77 | 75.37 | 1,159,632 | +0.40(+0.53%) |
May 11, 2023 | 75.44 | 75.64 | 74.63 | 74.97 | 1,148,099 | -0.48(-0.64%) |
May 10, 2023 | 74.65 | 75.74 | 74.37 | 75.45 | 1,208,707 | +1.45(+1.96%) |
May 09, 2023 | 74.32 | 74.51 | 73.88 | 74.00 | 1,207,790 | -0.30(-0.40%) |
May 08, 2023 | 73.61 | 74.52 | 73.44 | 74.30 | 1,116,228 | -0.30(-0.40%) |
May 05, 2023 | 74.52 | 74.90 | 74.27 | 74.60 | 1,615,013 | +0.26(+0.35%) |
May 04, 2023 | 73.82 | 74.82 | 73.06 | 74.34 | 1,264,839 | +0.64(+0.87%) |
May 03, 2023 | 75.00 | 75.28 | 73.60 | 73.70 | 1,151,065 | -1.05(-1.40%) |
May 02, 2023 | 76.17 | 76.18 | 74.24 | 74.75 | 1,950,426 | -1.36(-1.79%) |