Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 88.76 | 89.81 | 88.68 | 89.53 | 1,993,257 | +0.90(+1.01%) |
Jul 28, 2023 | 89.10 | 89.39 | 87.71 | 88.64 | 2,504,736 | +0.37(+0.42%) |
Jul 27, 2023 | 89.89 | 89.89 | 87.62 | 88.26 | 3,533,742 | -1.04(-1.17%) |
Jul 26, 2023 | 84.58 | 89.60 | 84.16 | 89.30 | 4,353,919 | +3.11(+3.61%) |
Jul 25, 2023 | 85.14 | 86.43 | 84.79 | 86.19 | 2,367,481 | +0.33(+0.39%) |
Jul 24, 2023 | 86.15 | 86.52 | 85.63 | 85.86 | 1,320,919 | -0.02(-0.02%) |
Jul 21, 2023 | 85.91 | 86.47 | 85.48 | 85.88 | 1,816,966 | +0.38(+0.45%) |
Jul 20, 2023 | 85.13 | 86.13 | 84.46 | 85.50 | 2,757,657 | -1.20(-1.39%) |
Jul 19, 2023 | 86.17 | 87.08 | 85.58 | 86.70 | 1,811,424 | -0.44(-0.51%) |
Jul 18, 2023 | 87.27 | 87.96 | 86.79 | 87.14 | 1,889,577 | -0.01(-0.01%) |
Jul 17, 2023 | 87.07 | 87.78 | 86.74 | 87.15 | 1,395,627 | -0.18(-0.20%) |
Jul 14, 2023 | 87.37 | 87.56 | 86.52 | 87.33 | 945,200 | -0.33(-0.38%) |
Jul 13, 2023 | 87.43 | 88.01 | 87.14 | 87.66 | 1,270,136 | +0.34(+0.39%) |
Jul 12, 2023 | 86.81 | 88.02 | 85.88 | 87.32 | 2,539,847 | +1.26(+1.46%) |
Jul 11, 2023 | 86.37 | 86.71 | 85.91 | 86.06 | 1,359,266 | +0.15(+0.17%) |
Jul 10, 2023 | 85.60 | 86.21 | 85.20 | 85.91 | 1,624,367 | +0.41(+0.48%) |
Jul 07, 2023 | 84.77 | 85.97 | 84.67 | 85.50 | 2,066,567 | +0.46(+0.54%) |
Jul 06, 2023 | 85.60 | 85.89 | 84.69 | 85.03 | 1,639,253 | -1.13(-1.31%) |
Jul 05, 2023 | 86.54 | 87.01 | 85.99 | 86.16 | 1,574,641 | -1.05(-1.21%) |
Jul 03, 2023 | 87.04 | 87.26 | 86.49 | 87.22 | 700,360 | -0.39(-0.45%) |
Jun 30, 2023 | 87.94 | 88.69 | 87.61 | 87.61 | 2,821,283 | +0.39(+0.45%) |
Jun 29, 2023 | 85.68 | 87.25 | 85.34 | 87.22 | 1,124,628 | +1.08(+1.26%) |
Jun 28, 2023 | 86.52 | 86.52 | 85.79 | 86.13 | 982,402 | -0.23(-0.26%) |
Jun 27, 2023 | 86.13 | 86.55 | 85.58 | 86.36 | 1,069,713 | +0.61(+0.71%) |
Jun 26, 2023 | 85.04 | 86.01 | 85.04 | 85.75 | 1,039,500 | +0.74(+0.87%) |
Jun 23, 2023 | 83.93 | 85.20 | 83.47 | 85.01 | 2,179,132 | +0.30(+0.35%) |
Jun 22, 2023 | 85.64 | 85.64 | 84.45 | 84.72 | 1,567,279 | -0.92(-1.07%) |
Jun 21, 2023 | 85.37 | 86.28 | 84.96 | 85.63 | 2,096,605 | -0.08(-0.09%) |
Jun 20, 2023 | 86.35 | 86.68 | 85.39 | 85.71 | 1,566,023 | -1.52(-1.74%) |
Jun 16, 2023 | 87.47 | 87.90 | 86.73 | 87.23 | 3,102,933 | +0.08(+0.09%) |
Jun 15, 2023 | 86.03 | 87.34 | 85.79 | 87.15 | 1,519,784 | +1.01(+1.18%) |
Jun 14, 2023 | 86.31 | 86.67 | 85.44 | 86.13 | 1,883,847 | +0.31(+0.36%) |
Jun 13, 2023 | 85.40 | 86.34 | 85.28 | 85.83 | 1,751,593 | +0.69(+0.81%) |
Jun 12, 2023 | 84.34 | 85.31 | 83.85 | 85.14 | 1,595,821 | +0.83(+0.98%) |
Jun 09, 2023 | 84.53 | 84.62 | 83.53 | 84.31 | 2,097,729 | -0.42(-0.50%) |
Jun 08, 2023 | 85.84 | 86.12 | 84.65 | 84.74 | 1,527,740 | -1.08(-1.26%) |
Jun 07, 2023 | 83.97 | 86.10 | 83.77 | 85.82 | 2,185,730 | +1.64(+1.95%) |
Jun 06, 2023 | 83.17 | 84.35 | 83.12 | 84.18 | 1,454,397 | +0.97(+1.17%) |
Jun 05, 2023 | 84.00 | 84.19 | 82.76 | 83.20 | 1,789,430 | -1.05(-1.25%) |
Jun 02, 2023 | 81.83 | 84.60 | 81.83 | 84.25 | 3,205,572 | +4.03(+5.02%) |
Jun 01, 2023 | 78.48 | 80.46 | 77.79 | 80.23 | 2,453,648 | +1.97(+2.52%) |
May 31, 2023 | 79.63 | 79.81 | 77.84 | 78.26 | 6,852,232 | -1.69(-2.12%) |
May 30, 2023 | 80.66 | 80.74 | 79.63 | 79.95 | 1,852,568 | -0.55(-0.68%) |
May 26, 2023 | 80.10 | 80.64 | 79.64 | 80.50 | 2,780,060 | +0.35(+0.44%) |
May 25, 2023 | 80.09 | 80.27 | 79.43 | 80.15 | 2,582,816 | +0.32(+0.41%) |
May 24, 2023 | 80.69 | 80.82 | 79.66 | 79.83 | 2,019,215 | -1.12(-1.39%) |
May 23, 2023 | 81.98 | 82.29 | 80.64 | 80.95 | 2,938,388 | -1.81(-2.19%) |
May 22, 2023 | 83.00 | 83.48 | 82.30 | 82.76 | 1,578,053 | -0.47(-0.57%) |
May 19, 2023 | 83.90 | 83.90 | 82.60 | 83.23 | 2,126,250 | +0.06(+0.07%) |
May 18, 2023 | 82.28 | 83.31 | 81.60 | 83.17 | 2,206,952 | +1.07(+1.31%) |
May 17, 2023 | 81.79 | 82.42 | 81.23 | 82.10 | 2,597,449 | +0.79(+0.98%) |
May 16, 2023 | 82.38 | 82.38 | 81.16 | 81.31 | 1,849,398 | -1.54(-1.86%) |
May 15, 2023 | 82.80 | 83.01 | 82.33 | 82.84 | 1,417,916 | +0.11(+0.13%) |
May 12, 2023 | 83.22 | 83.65 | 82.22 | 82.74 | 1,466,276 | -0.14(-0.17%) |
May 11, 2023 | 83.17 | 83.35 | 82.42 | 82.87 | 1,349,690 | -0.89(-1.06%) |
May 10, 2023 | 84.31 | 84.34 | 82.43 | 83.77 | 1,909,162 | +0.00(+0.00%) |
May 09, 2023 | 83.97 | 83.97 | 83.40 | 83.77 | 1,319,110 | -0.30(-0.36%) |
May 08, 2023 | 84.35 | 84.64 | 83.76 | 84.07 | 1,577,296 | -0.20(-0.23%) |
May 05, 2023 | 84.45 | 84.99 | 83.95 | 84.27 | 1,507,678 | +0.65(+0.77%) |
May 04, 2023 | 84.34 | 84.49 | 83.40 | 83.62 | 1,895,197 | -0.24(-0.28%) |
May 03, 2023 | 85.06 | 85.21 | 83.79 | 83.85 | 1,397,829 | -0.71(-0.83%) |
May 02, 2023 | 84.18 | 84.66 | 83.06 | 84.56 | 1,316,714 | +0.30(+0.36%) |