Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 89.49 | 90.76 | 89.34 | 90.55 | 618,856 | +1.48(+1.66%) |
Jul 28, 2023 | 88.93 | 89.64 | 88.29 | 89.07 | 316,317 | +1.03(+1.17%) |
Jul 27, 2023 | 88.47 | 89.01 | 87.47 | 88.04 | 460,830 | -0.23(-0.26%) |
Jul 26, 2023 | 88.54 | 89.66 | 87.60 | 88.26 | 465,932 | -0.47(-0.53%) |
Jul 25, 2023 | 89.54 | 89.65 | 88.32 | 88.74 | 487,472 | -1.08(-1.20%) |
Jul 24, 2023 | 89.49 | 90.62 | 89.49 | 89.82 | 248,442 | +0.47(+0.53%) |
Jul 21, 2023 | 90.66 | 90.66 | 89.31 | 89.35 | 217,506 | -1.13(-1.25%) |
Jul 20, 2023 | 91.34 | 91.44 | 89.65 | 90.48 | 293,453 | +0.01(+0.01%) |
Jul 19, 2023 | 89.82 | 90.98 | 89.62 | 90.47 | 395,310 | +0.46(+0.51%) |
Jul 18, 2023 | 88.02 | 91.44 | 88.02 | 90.00 | 741,040 | +2.39(+2.73%) |
Jul 17, 2023 | 87.45 | 88.54 | 87.07 | 87.61 | 303,480 | -0.11(-0.12%) |
Jul 14, 2023 | 88.84 | 89.14 | 86.97 | 87.72 | 376,130 | -1.42(-1.59%) |
Jul 13, 2023 | 88.38 | 89.37 | 88.19 | 89.14 | 410,753 | +0.88(+0.99%) |
Jul 12, 2023 | 89.13 | 89.13 | 88.01 | 88.26 | 523,157 | +0.45(+0.52%) |
Jul 11, 2023 | 86.80 | 87.95 | 86.67 | 87.81 | 363,915 | +1.40(+1.62%) |
Jul 10, 2023 | 85.56 | 86.99 | 85.56 | 86.41 | 429,984 | +0.57(+0.66%) |
Jul 07, 2023 | 84.12 | 87.05 | 84.12 | 85.84 | 584,908 | +1.80(+2.14%) |
Jul 06, 2023 | 83.35 | 84.35 | 83.20 | 84.04 | 580,358 | +0.06(+0.07%) |
Jul 05, 2023 | 85.32 | 85.82 | 83.91 | 83.99 | 494,530 | -1.91(-2.22%) |
Jul 03, 2023 | 84.85 | 86.06 | 84.85 | 85.89 | 208,499 | +0.74(+0.87%) |
Jun 30, 2023 | 84.08 | 85.91 | 83.74 | 85.16 | 579,958 | +1.94(+2.33%) |
Jun 29, 2023 | 81.91 | 83.31 | 81.87 | 83.22 | 440,269 | +1.61(+1.98%) |
Jun 28, 2023 | 81.13 | 82.02 | 80.16 | 81.61 | 351,355 | +0.49(+0.61%) |
Jun 27, 2023 | 79.89 | 81.30 | 78.95 | 81.11 | 603,710 | +1.03(+1.29%) |
Jun 26, 2023 | 79.48 | 80.63 | 79.48 | 80.08 | 367,839 | +0.59(+0.74%) |
Jun 23, 2023 | 79.66 | 79.85 | 78.74 | 79.49 | 551,298 | -1.07(-1.33%) |
Jun 22, 2023 | 81.44 | 81.44 | 79.97 | 80.56 | 367,915 | -1.11(-1.36%) |
Jun 21, 2023 | 81.28 | 82.42 | 80.80 | 81.67 | 401,661 | -0.33(-0.41%) |
Jun 20, 2023 | 81.44 | 82.71 | 80.84 | 82.01 | 521,528 | -0.22(-0.26%) |
Jun 16, 2023 | 83.07 | 83.07 | 81.40 | 82.23 | 757,160 | -0.54(-0.65%) |
Jun 15, 2023 | 81.30 | 82.87 | 81.30 | 82.77 | 436,052 | +1.11(+1.36%) |
Jun 14, 2023 | 83.35 | 84.00 | 81.27 | 81.65 | 445,262 | -1.63(-1.96%) |
Jun 13, 2023 | 82.84 | 84.40 | 82.74 | 83.29 | 664,027 | +0.81(+0.98%) |
Jun 12, 2023 | 81.99 | 82.89 | 80.92 | 82.48 | 644,197 | +0.66(+0.81%) |
Jun 09, 2023 | 83.10 | 83.24 | 81.38 | 81.82 | 495,318 | -1.27(-1.53%) |
Jun 08, 2023 | 83.46 | 83.99 | 82.52 | 83.09 | 534,317 | -0.47(-0.56%) |
Jun 07, 2023 | 82.14 | 83.80 | 81.45 | 83.56 | 782,720 | +1.85(+2.26%) |
Jun 06, 2023 | 79.41 | 82.24 | 79.18 | 81.71 | 477,674 | +2.12(+2.67%) |
Jun 05, 2023 | 79.75 | 79.97 | 77.57 | 79.59 | 840,493 | -0.86(-1.06%) |
Jun 02, 2023 | 77.49 | 80.89 | 76.71 | 80.45 | 854,684 | +4.53(+5.97%) |
Jun 01, 2023 | 72.70 | 76.49 | 72.70 | 75.91 | 935,208 | +3.30(+4.55%) |
May 31, 2023 | 73.23 | 74.39 | 72.42 | 72.61 | 792,208 | -1.11(-1.51%) |
May 30, 2023 | 73.08 | 74.25 | 72.54 | 73.72 | 582,274 | +1.01(+1.39%) |
May 26, 2023 | 73.28 | 73.55 | 72.40 | 72.71 | 365,907 | -0.16(-0.22%) |
May 25, 2023 | 72.16 | 73.49 | 71.58 | 72.86 | 356,971 | +0.37(+0.52%) |
May 24, 2023 | 72.61 | 73.08 | 71.27 | 72.49 | 331,900 | -0.54(-0.74%) |
May 23, 2023 | 73.10 | 74.30 | 72.56 | 73.03 | 302,312 | -0.49(-0.67%) |
May 22, 2023 | 73.00 | 73.68 | 72.33 | 73.52 | 253,694 | +0.68(+0.93%) |
May 19, 2023 | 75.42 | 75.47 | 72.72 | 72.84 | 337,370 | -1.70(-2.28%) |
May 18, 2023 | 73.09 | 74.80 | 72.55 | 74.54 | 440,989 | +1.04(+1.42%) |
May 17, 2023 | 72.28 | 73.75 | 72.10 | 73.50 | 410,211 | +1.81(+2.52%) |
May 16, 2023 | 72.09 | 72.73 | 70.90 | 71.69 | 325,522 | -1.07(-1.47%) |
May 15, 2023 | 72.22 | 73.40 | 71.90 | 72.76 | 405,996 | +0.89(+1.23%) |
May 12, 2023 | 72.82 | 73.02 | 71.55 | 71.88 | 375,037 | -0.50(-0.69%) |
May 11, 2023 | 71.67 | 72.63 | 71.40 | 72.38 | 473,127 | -0.32(-0.44%) |
May 10, 2023 | 74.44 | 74.44 | 71.83 | 72.70 | 385,990 | -0.68(-0.93%) |
May 09, 2023 | 73.42 | 73.81 | 72.70 | 73.39 | 551,147 | -0.96(-1.29%) |
May 08, 2023 | 74.97 | 75.15 | 73.80 | 74.35 | 349,510 | +0.05(+0.07%) |
May 05, 2023 | 74.17 | 74.80 | 73.93 | 74.30 | 424,200 | +1.41(+1.93%) |
May 04, 2023 | 76.11 | 76.11 | 72.44 | 72.89 | 536,455 | -3.56(-4.66%) |
May 03, 2023 | 76.89 | 78.00 | 76.30 | 76.45 | 667,132 | -0.04(-0.05%) |
May 02, 2023 | 76.23 | 76.76 | 73.87 | 76.49 | 714,763 | +0.25(+0.33%) |