Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 82.54 | 82.90 | 81.69 | 82.61 | 1,232,582 | +0.09(+0.11%) |
Jul 28, 2023 | 83.18 | 83.20 | 81.58 | 82.52 | 894,741 | +0.46(+0.56%) |
Jul 27, 2023 | 83.56 | 84.30 | 81.85 | 82.06 | 901,469 | -0.95(-1.14%) |
Jul 26, 2023 | 82.17 | 83.39 | 81.35 | 83.01 | 908,890 | +1.21(+1.48%) |
Jul 25, 2023 | 83.37 | 83.83 | 81.28 | 81.80 | 1,370,929 | -1.99(-2.37%) |
Jul 24, 2023 | 83.43 | 84.43 | 82.66 | 83.79 | 1,236,144 | +0.51(+0.61%) |
Jul 21, 2023 | 85.50 | 85.50 | 81.50 | 83.28 | 1,931,050 | -1.68(-1.98%) |
Jul 20, 2023 | 85.01 | 85.37 | 83.51 | 84.96 | 1,129,234 | -0.18(-0.21%) |
Jul 19, 2023 | 87.50 | 87.50 | 85.01 | 85.14 | 1,272,856 | -0.67(-0.78%) |
Jul 18, 2023 | 83.45 | 86.56 | 83.25 | 85.81 | 1,452,207 | +2.12(+2.53%) |
Jul 17, 2023 | 83.22 | 84.50 | 82.74 | 83.69 | 1,126,464 | +0.29(+0.35%) |
Jul 14, 2023 | 84.23 | 84.95 | 83.01 | 83.40 | 898,770 | -0.02(-0.02%) |
Jul 13, 2023 | 84.05 | 84.69 | 83.23 | 83.42 | 1,182,579 | -0.78(-0.93%) |
Jul 12, 2023 | 85.09 | 85.40 | 83.69 | 84.20 | 1,139,889 | -0.12(-0.14%) |
Jul 11, 2023 | 83.37 | 85.43 | 83.26 | 84.32 | 1,551,889 | +1.67(+2.02%) |
Jul 10, 2023 | 81.09 | 83.26 | 81.00 | 82.65 | 1,518,264 | +1.26(+1.55%) |
Jul 07, 2023 | 80.95 | 82.37 | 80.85 | 81.39 | 1,570,235 | +0.36(+0.44%) |
Jul 06, 2023 | 81.32 | 81.66 | 80.37 | 81.03 | 1,616,619 | -1.21(-1.47%) |
Jul 05, 2023 | 82.17 | 82.72 | 81.50 | 82.24 | 1,415,068 | +0.08(+0.10%) |
Jul 03, 2023 | 83.09 | 84.00 | 81.94 | 82.16 | 934,121 | -1.54(-1.84%) |
Jun 30, 2023 | 85.30 | 85.67 | 83.34 | 83.70 | 1,970,410 | -0.64(-0.76%) |
Jun 29, 2023 | 84.33 | 85.21 | 83.87 | 84.34 | 1,731,370 | -0.03(-0.04%) |
Jun 28, 2023 | 82.42 | 85.09 | 82.11 | 84.37 | 4,017,040 | +1.95(+2.37%) |
Jun 27, 2023 | 81.72 | 82.74 | 80.62 | 82.42 | 2,283,514 | +1.17(+1.44%) |
Jun 26, 2023 | 86.41 | 86.50 | 80.96 | 81.25 | 4,005,518 | -4.96(-5.75%) |
Jun 23, 2023 | 84.21 | 87.06 | 83.50 | 86.21 | 14,449,769 | +7.89(+10.07%) |
Jun 22, 2023 | 77.97 | 78.68 | 77.03 | 78.32 | 2,519,904 | +0.02(+0.03%) |
Jun 21, 2023 | 78.39 | 79.06 | 77.27 | 78.30 | 1,706,269 | -0.29(-0.37%) |
Jun 20, 2023 | 79.32 | 80.16 | 78.37 | 78.59 | 1,623,532 | -1.04(-1.31%) |
Jun 16, 2023 | 81.16 | 81.36 | 79.25 | 79.63 | 2,316,830 | -1.22(-1.51%) |
Jun 15, 2023 | 78.71 | 81.14 | 78.62 | 80.85 | 1,078,869 | +8.10(+11.13%) |
May 08, 2023 | 71.16 | 73.02 | 70.46 | 72.75 | 1,709,643 | +2.14(+3.03%) |
May 05, 2023 | 69.25 | 71.31 | 68.99 | 70.61 | 1,422,180 | +2.54(+3.73%) |
May 04, 2023 | 70.27 | 70.58 | 67.14 | 68.07 | 1,960,602 | -2.60(-3.68%) |
May 03, 2023 | 71.31 | 72.88 | 70.61 | 70.67 | 1,727,641 | -0.66(-0.93%) |
May 02, 2023 | 70.24 | 71.92 | 69.48 | 71.33 | 2,274,520 | +0.85(+1.21%) |