Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 82.90 | 83.48 | 82.06 | 82.54 | 476,257 | -0.40(-0.49%) |
Jul 28, 2023 | 82.38 | 82.99 | 81.97 | 82.94 | 221,808 | +0.95(+1.15%) |
Jul 27, 2023 | 82.95 | 83.21 | 81.74 | 82.00 | 363,101 | -0.63(-0.76%) |
Jul 26, 2023 | 84.55 | 84.55 | 81.74 | 82.63 | 502,903 | -3.19(-3.72%) |
Jul 25, 2023 | 85.74 | 86.85 | 85.24 | 85.82 | 343,248 | -0.47(-0.55%) |
Jul 24, 2023 | 88.38 | 88.38 | 86.19 | 86.29 | 231,865 | -0.20(-0.23%) |
Jul 21, 2023 | 86.57 | 87.44 | 85.82 | 86.49 | 334,019 | +0.46(+0.54%) |
Jul 20, 2023 | 85.85 | 86.24 | 85.38 | 86.03 | 171,390 | +0.36(+0.43%) |
Jul 19, 2023 | 85.06 | 85.67 | 84.40 | 85.66 | 271,904 | +0.37(+0.44%) |
Jul 18, 2023 | 86.04 | 86.57 | 85.08 | 85.29 | 447,987 | -0.80(-0.93%) |
Jul 17, 2023 | 85.45 | 86.61 | 85.45 | 86.08 | 192,810 | +0.63(+0.74%) |
Jul 14, 2023 | 85.33 | 85.71 | 85.15 | 85.45 | 174,812 | -0.14(-0.16%) |
Jul 13, 2023 | 85.24 | 86.31 | 85.10 | 85.59 | 240,075 | +0.35(+0.42%) |
Jul 12, 2023 | 86.91 | 86.91 | 85.18 | 85.24 | 282,347 | -0.54(-0.63%) |
Jul 11, 2023 | 84.77 | 85.86 | 84.54 | 85.78 | 222,920 | +1.13(+1.34%) |
Jul 10, 2023 | 83.02 | 85.33 | 82.33 | 84.65 | 229,445 | +1.43(+1.72%) |
Jul 07, 2023 | 81.83 | 83.38 | 81.83 | 83.22 | 326,563 | +1.32(+1.61%) |
Jul 06, 2023 | 81.96 | 82.03 | 81.22 | 81.90 | 246,454 | -0.46(-0.56%) |
Jul 05, 2023 | 82.86 | 83.33 | 82.01 | 82.36 | 290,845 | -1.24(-1.49%) |
Jul 03, 2023 | 82.60 | 83.63 | 82.50 | 83.60 | 121,158 | +0.33(+0.39%) |
Jun 30, 2023 | 83.36 | 83.74 | 82.69 | 83.28 | 399,887 | +0.35(+0.43%) |
Jun 29, 2023 | 81.67 | 83.41 | 81.67 | 82.92 | 506,816 | +1.24(+1.52%) |
Jun 28, 2023 | 82.57 | 82.57 | 81.27 | 81.68 | 317,733 | -0.83(-1.00%) |
Jun 27, 2023 | 82.00 | 83.28 | 81.83 | 82.51 | 226,992 | +0.83(+1.01%) |
Jun 26, 2023 | 82.32 | 83.01 | 81.62 | 81.68 | 197,862 | -0.64(-0.78%) |
Jun 23, 2023 | 83.52 | 84.06 | 82.28 | 82.32 | 539,629 | -2.14(-2.53%) |
Jun 22, 2023 | 84.45 | 84.68 | 83.95 | 84.46 | 155,839 | -0.08(-0.09%) |
Jun 21, 2023 | 83.91 | 85.46 | 83.47 | 84.54 | 202,384 | +0.37(+0.44%) |
Jun 20, 2023 | 84.39 | 84.58 | 83.87 | 84.16 | 178,424 | -0.28(-0.33%) |
Jun 16, 2023 | 84.57 | 84.57 | 83.46 | 84.44 | 553,041 | +0.57(+0.68%) |
Jun 15, 2023 | 83.57 | 83.87 | 82.76 | 83.87 | 304,160 | +0.22(+0.26%) |
Jun 14, 2023 | 84.42 | 85.13 | 83.16 | 83.65 | 346,318 | -0.75(-0.89%) |
Jun 13, 2023 | 83.98 | 84.81 | 83.77 | 84.40 | 228,575 | +0.43(+0.52%) |
Jun 12, 2023 | 83.08 | 84.31 | 82.91 | 83.97 | 230,625 | +0.89(+1.07%) |
Jun 09, 2023 | 82.92 | 83.16 | 82.51 | 83.08 | 161,492 | -0.12(-0.14%) |
Jun 08, 2023 | 82.80 | 83.37 | 81.88 | 83.20 | 201,098 | +0.16(+0.19%) |
Jun 07, 2023 | 81.60 | 83.23 | 81.25 | 83.04 | 303,767 | +1.61(+1.97%) |
Jun 06, 2023 | 80.18 | 81.62 | 80.18 | 81.43 | 247,245 | +1.40(+1.75%) |
Jun 05, 2023 | 81.05 | 81.79 | 79.99 | 80.03 | 234,191 | -2.01(-2.45%) |
Jun 02, 2023 | 80.97 | 82.32 | 80.53 | 82.04 | 350,624 | +1.58(+1.96%) |
Jun 01, 2023 | 79.82 | 81.00 | 79.63 | 80.47 | 371,864 | +0.69(+0.86%) |
May 31, 2023 | 79.26 | 80.10 | 78.68 | 79.78 | 1,160,418 | +0.55(+0.70%) |
May 30, 2023 | 79.14 | 80.03 | 78.37 | 79.23 | 537,621 | +0.07(+0.09%) |
May 26, 2023 | 79.07 | 79.86 | 78.71 | 79.16 | 401,896 | +0.62(+0.79%) |
May 25, 2023 | 79.38 | 79.38 | 77.87 | 78.54 | 243,819 | -0.66(-0.83%) |
May 24, 2023 | 79.52 | 79.65 | 78.69 | 79.20 | 212,165 | -0.39(-0.50%) |
May 23, 2023 | 80.10 | 80.56 | 79.07 | 79.59 | 292,113 | -0.97(-1.20%) |
May 22, 2023 | 80.50 | 80.94 | 80.06 | 80.56 | 369,303 | +0.05(+0.06%) |
May 19, 2023 | 81.55 | 81.55 | 79.80 | 80.51 | 288,119 | -0.74(-0.91%) |
May 18, 2023 | 79.89 | 81.32 | 79.82 | 81.25 | 332,508 | +1.20(+1.50%) |
May 17, 2023 | 78.84 | 80.58 | 77.93 | 80.04 | 493,584 | +1.70(+2.18%) |
May 16, 2023 | 78.23 | 78.86 | 77.94 | 78.34 | 309,833 | -0.08(-0.10%) |
May 15, 2023 | 78.37 | 78.86 | 77.89 | 78.42 | 272,233 | +0.08(+0.10%) |
May 12, 2023 | 77.69 | 78.50 | 77.68 | 78.34 | 176,108 | +0.57(+0.74%) |
May 11, 2023 | 77.92 | 78.08 | 77.02 | 77.77 | 258,233 | -0.83(-1.06%) |
May 10, 2023 | 78.70 | 78.98 | 77.81 | 78.60 | 272,316 | +0.58(+0.74%) |
May 09, 2023 | 77.95 | 78.66 | 77.37 | 78.02 | 299,840 | +0.01(+0.01%) |
May 08, 2023 | 78.61 | 79.02 | 77.58 | 78.01 | 331,278 | -1.03(-1.30%) |
May 05, 2023 | 77.60 | 79.14 | 76.77 | 79.04 | 484,745 | +2.43(+3.17%) |
May 04, 2023 | 77.83 | 78.75 | 75.94 | 76.62 | 685,246 | -4.10(-5.08%) |
May 03, 2023 | 81.48 | 82.68 | 80.65 | 80.72 | 461,554 | -0.53(-0.65%) |
May 02, 2023 | 82.36 | 82.36 | 80.11 | 81.25 | 407,472 | -1.44(-1.75%) |