Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 84.87 | 85.78 | 84.09 | 85.08 | 123,859 | +0.76(+0.90%) |
Jul 28, 2023 | 85.02 | 85.66 | 83.99 | 84.32 | 122,691 | +0.97(+1.17%) |
Jul 27, 2023 | 83.21 | 85.87 | 82.45 | 83.35 | 128,582 | +0.84(+1.01%) |
Jul 26, 2023 | 81.80 | 82.91 | 81.47 | 82.51 | 113,697 | +0.57(+0.70%) |
Jul 25, 2023 | 81.66 | 82.87 | 81.05 | 81.94 | 62,859 | +0.00(+0.00%) |
Jul 24, 2023 | 81.86 | 83.23 | 81.56 | 81.94 | 108,104 | +0.57(+0.70%) |
Jul 21, 2023 | 84.89 | 84.93 | 80.40 | 81.37 | 182,667 | -2.83(-3.36%) |
Jul 20, 2023 | 83.95 | 84.48 | 82.80 | 84.20 | 243,313 | +0.10(+0.12%) |
Jul 19, 2023 | 83.20 | 84.51 | 81.91 | 84.11 | 84,171 | +0.76(+0.91%) |
Jul 18, 2023 | 82.89 | 85.06 | 82.88 | 83.35 | 97,678 | +0.38(+0.46%) |
Jul 17, 2023 | 82.33 | 83.11 | 80.84 | 82.96 | 83,964 | +0.87(+1.07%) |
Jul 14, 2023 | 82.52 | 82.76 | 81.40 | 82.09 | 102,105 | -0.12(-0.14%) |
Jul 13, 2023 | 81.28 | 82.38 | 80.42 | 82.21 | 94,209 | +1.18(+1.46%) |
Jul 12, 2023 | 81.90 | 81.94 | 80.55 | 81.03 | 99,214 | +0.94(+1.18%) |
Jul 11, 2023 | 79.04 | 80.26 | 78.69 | 80.08 | 77,553 | +1.79(+2.28%) |
Jul 10, 2023 | 77.10 | 78.76 | 77.10 | 78.30 | 73,792 | +1.27(+1.65%) |
Jul 07, 2023 | 76.17 | 77.89 | 76.17 | 77.03 | 75,211 | +1.19(+1.57%) |
Jul 06, 2023 | 75.65 | 76.34 | 74.64 | 75.84 | 102,708 | -0.98(-1.28%) |
Jul 05, 2023 | 78.52 | 78.52 | 76.76 | 76.82 | 104,803 | -1.80(-2.29%) |
Jul 03, 2023 | 78.30 | 79.93 | 77.87 | 78.62 | 44,322 | -0.02(-0.02%) |
Jun 30, 2023 | 79.12 | 79.39 | 77.71 | 78.64 | 81,549 | +0.57(+0.73%) |
Jun 29, 2023 | 77.81 | 78.92 | 77.25 | 78.07 | 57,511 | +0.42(+0.54%) |
Jun 28, 2023 | 77.12 | 77.92 | 76.43 | 77.65 | 119,061 | +0.55(+0.71%) |
Jun 27, 2023 | 73.88 | 77.51 | 73.31 | 77.10 | 82,518 | +3.15(+4.25%) |
Jun 26, 2023 | 73.21 | 75.46 | 73.21 | 73.95 | 169,495 | +0.66(+0.90%) |
Jun 23, 2023 | 73.31 | 74.56 | 72.27 | 73.29 | 376,460 | -1.44(-1.93%) |
Jun 22, 2023 | 76.10 | 76.66 | 74.43 | 74.74 | 106,911 | -1.37(-1.80%) |
Jun 21, 2023 | 73.67 | 76.59 | 73.67 | 76.10 | 98,177 | -0.30(-0.40%) |
Jun 20, 2023 | 76.86 | 77.54 | 75.78 | 76.41 | 102,298 | -0.49(-0.64%) |
Jun 16, 2023 | 78.60 | 79.25 | 75.68 | 76.90 | 441,439 | -1.70(-2.16%) |
Jun 15, 2023 | 76.70 | 78.68 | 76.31 | 78.60 | 106,758 | +14.45(+22.53%) |
May 08, 2023 | 65.07 | 65.43 | 63.74 | 64.15 | 95,634 | -0.84(-1.29%) |
May 05, 2023 | 63.97 | 65.30 | 63.68 | 64.99 | 117,761 | +1.97(+3.13%) |
May 04, 2023 | 64.43 | 64.43 | 62.66 | 63.02 | 127,036 | -2.06(-3.17%) |
May 03, 2023 | 66.36 | 68.03 | 64.70 | 65.08 | 239,023 | -1.07(-1.62%) |
May 02, 2023 | 67.11 | 67.11 | 63.88 | 66.15 | 134,454 | -1.46(-2.17%) |