Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 91.80 | 92.94 | 90.62 | 92.48 | 511,528 | +0.73(+0.80%) |
Jul 28, 2023 | 95.20 | 95.20 | 91.47 | 91.75 | 521,205 | -1.49(-1.60%) |
Jul 27, 2023 | 91.92 | 96.17 | 90.64 | 93.24 | 865,652 | +6.25(+7.18%) |
Jul 26, 2023 | 85.75 | 87.32 | 85.75 | 86.99 | 144,135 | +1.23(+1.43%) |
Jul 25, 2023 | 85.64 | 86.50 | 85.29 | 85.76 | 131,544 | -0.59(-0.68%) |
Jul 24, 2023 | 86.03 | 86.99 | 85.95 | 86.35 | 213,948 | +0.30(+0.35%) |
Jul 21, 2023 | 86.10 | 86.86 | 85.39 | 86.05 | 326,512 | +0.18(+0.21%) |
Jul 20, 2023 | 84.24 | 86.78 | 84.20 | 85.87 | 343,192 | +1.66(+1.97%) |
Jul 19, 2023 | 83.74 | 84.87 | 82.82 | 84.21 | 202,052 | +0.45(+0.54%) |
Jul 18, 2023 | 83.11 | 84.21 | 82.30 | 83.76 | 160,550 | +0.84(+1.01%) |
Jul 17, 2023 | 83.26 | 84.07 | 82.69 | 82.92 | 242,090 | -0.82(-0.98%) |
Jul 14, 2023 | 83.00 | 84.47 | 82.97 | 83.74 | 191,443 | +0.40(+0.48%) |
Jul 13, 2023 | 82.63 | 84.33 | 82.63 | 83.34 | 168,267 | +0.73(+0.88%) |
Jul 12, 2023 | 84.10 | 84.10 | 82.50 | 82.61 | 271,579 | -0.74(-0.89%) |
Jul 11, 2023 | 84.66 | 85.42 | 82.39 | 83.35 | 319,215 | -1.36(-1.61%) |
Jul 10, 2023 | 84.50 | 85.94 | 84.48 | 84.71 | 222,410 | -0.02(-0.02%) |
Jul 07, 2023 | 84.96 | 85.65 | 84.72 | 84.73 | 208,476 | -0.07(-0.08%) |
Jul 06, 2023 | 86.13 | 86.24 | 84.48 | 84.80 | 178,021 | -1.88(-2.17%) |
Jul 05, 2023 | 88.30 | 88.62 | 86.58 | 86.68 | 123,484 | -1.80(-2.03%) |
Jul 03, 2023 | 87.90 | 88.60 | 87.32 | 88.48 | 42,893 | -0.13(-0.15%) |
Jun 30, 2023 | 89.38 | 89.62 | 88.45 | 88.61 | 163,421 | -0.03(-0.03%) |
Jun 29, 2023 | 87.33 | 89.06 | 87.33 | 88.64 | 151,099 | +1.24(+1.42%) |
Jun 28, 2023 | 87.29 | 87.47 | 85.98 | 87.40 | 136,395 | +0.19(+0.22%) |
Jun 27, 2023 | 86.46 | 87.39 | 85.72 | 87.21 | 168,751 | +1.01(+1.17%) |
Jun 26, 2023 | 85.88 | 86.79 | 85.83 | 86.20 | 174,198 | +0.13(+0.15%) |
Jun 23, 2023 | 85.69 | 86.75 | 85.09 | 86.07 | 345,498 | -0.42(-0.49%) |
Jun 22, 2023 | 85.98 | 86.74 | 85.73 | 86.49 | 171,393 | +0.72(+0.84%) |
Jun 21, 2023 | 85.39 | 85.99 | 84.68 | 85.77 | 168,773 | +0.38(+0.45%) |
Jun 20, 2023 | 84.95 | 85.61 | 84.55 | 85.39 | 282,128 | -0.20(-0.23%) |
Jun 16, 2023 | 86.18 | 86.81 | 84.75 | 85.59 | 549,874 | +0.11(+0.13%) |
Jun 15, 2023 | 85.16 | 86.14 | 84.14 | 85.48 | 362,777 | +0.32(+0.38%) |
Jun 14, 2023 | 84.80 | 85.65 | 84.09 | 85.16 | 410,498 | +0.80(+0.95%) |
Jun 13, 2023 | 82.94 | 84.95 | 82.80 | 84.36 | 156,845 | +1.38(+1.66%) |
Jun 12, 2023 | 83.76 | 84.20 | 82.89 | 82.98 | 144,855 | -0.70(-0.84%) |
Jun 09, 2023 | 83.89 | 84.52 | 83.47 | 83.68 | 270,969 | -0.18(-0.21%) |
Jun 08, 2023 | 83.67 | 84.18 | 82.83 | 83.86 | 200,118 | -0.51(-0.60%) |
Jun 07, 2023 | 83.68 | 85.11 | 83.68 | 84.37 | 460,948 | +1.10(+1.32%) |
Jun 06, 2023 | 82.60 | 83.72 | 82.22 | 83.27 | 163,166 | +0.62(+0.75%) |
Jun 05, 2023 | 83.08 | 84.29 | 80.98 | 82.65 | 196,047 | -1.66(-1.97%) |
Jun 02, 2023 | 82.97 | 84.58 | 82.66 | 84.31 | 179,541 | +1.68(+2.03%) |
Jun 01, 2023 | 82.09 | 82.86 | 81.07 | 82.63 | 187,310 | +0.77(+0.94%) |
May 31, 2023 | 81.91 | 82.33 | 80.72 | 81.86 | 251,858 | -0.10(-0.12%) |
May 30, 2023 | 80.30 | 82.12 | 79.91 | 81.96 | 127,722 | +1.59(+1.98%) |
May 26, 2023 | 79.48 | 80.96 | 79.40 | 80.37 | 104,513 | +0.23(+0.29%) |
May 25, 2023 | 79.57 | 80.52 | 79.41 | 80.14 | 122,138 | +0.02(+0.02%) |
May 24, 2023 | 79.31 | 80.47 | 79.18 | 80.12 | 154,909 | +0.15(+0.19%) |
May 23, 2023 | 82.14 | 82.14 | 79.85 | 79.97 | 255,762 | -1.93(-2.36%) |
May 22, 2023 | 80.42 | 82.22 | 80.30 | 81.90 | 183,081 | +1.45(+1.80%) |
May 19, 2023 | 81.06 | 81.49 | 80.14 | 80.45 | 218,986 | -0.16(-0.20%) |
May 18, 2023 | 80.63 | 81.12 | 79.93 | 80.61 | 168,351 | -0.42(-0.52%) |
May 17, 2023 | 80.96 | 81.82 | 79.84 | 81.03 | 279,721 | +0.65(+0.81%) |
May 16, 2023 | 78.54 | 80.73 | 78.37 | 80.38 | 212,023 | +1.13(+1.43%) |
May 15, 2023 | 78.71 | 79.66 | 77.99 | 79.25 | 208,491 | +0.85(+1.08%) |
May 12, 2023 | 78.14 | 78.41 | 77.34 | 78.40 | 202,344 | +0.22(+0.28%) |
May 11, 2023 | 78.05 | 79.11 | 77.88 | 78.18 | 292,386 | -1.30(-1.64%) |
May 10, 2023 | 79.46 | 80.22 | 78.41 | 79.48 | 255,001 | +0.32(+0.40%) |
May 09, 2023 | 80.11 | 80.55 | 79.15 | 79.16 | 200,289 | -1.64(-2.03%) |
May 08, 2023 | 81.58 | 82.12 | 79.94 | 80.80 | 171,177 | -1.45(-1.76%) |
May 05, 2023 | 81.69 | 82.45 | 81.14 | 82.25 | 207,769 | +1.55(+1.92%) |
May 04, 2023 | 80.64 | 81.23 | 80.30 | 80.70 | 136,986 | -0.65(-0.80%) |
May 03, 2023 | 81.90 | 82.89 | 81.34 | 81.35 | 170,443 | -0.23(-0.28%) |
May 02, 2023 | 82.22 | 82.79 | 80.50 | 81.58 | 318,141 | -1.19(-1.44%) |