Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 87.19 | 88.14 | 86.90 | 87.36 | 277,810 | +0.24(+0.28%) |
Jul 28, 2023 | 86.99 | 87.63 | 85.36 | 87.12 | 258,239 | +0.52(+0.60%) |
Jul 27, 2023 | 89.11 | 89.11 | 86.36 | 86.60 | 304,359 | -1.66(-1.88%) |
Jul 26, 2023 | 88.74 | 88.74 | 87.50 | 88.26 | 337,069 | -0.37(-0.42%) |
Jul 25, 2023 | 87.40 | 88.93 | 87.17 | 88.63 | 445,767 | +0.33(+0.37%) |
Jul 24, 2023 | 87.24 | 88.78 | 87.12 | 88.30 | 432,732 | +1.29(+1.48%) |
Jul 21, 2023 | 85.18 | 88.18 | 84.83 | 87.01 | 594,324 | +2.20(+2.59%) |
Jul 20, 2023 | 83.95 | 85.55 | 83.47 | 84.81 | 449,814 | +1.12(+1.34%) |
Jul 19, 2023 | 84.08 | 84.80 | 82.75 | 83.69 | 510,208 | +0.11(+0.13%) |
Jul 18, 2023 | 83.30 | 84.62 | 83.11 | 83.58 | 551,089 | +0.45(+0.54%) |
Jul 17, 2023 | 85.03 | 85.15 | 82.40 | 83.13 | 486,718 | -2.30(-2.69%) |
Jul 14, 2023 | 87.75 | 87.92 | 85.29 | 85.43 | 325,733 | -2.09(-2.39%) |
Jul 13, 2023 | 87.40 | 87.85 | 87.03 | 87.52 | 190,872 | +0.25(+0.29%) |
Jul 12, 2023 | 87.22 | 87.59 | 86.69 | 87.27 | 261,157 | +0.89(+1.03%) |
Jul 11, 2023 | 85.32 | 86.67 | 85.31 | 86.38 | 270,471 | +1.33(+1.56%) |
Jul 10, 2023 | 84.29 | 85.41 | 84.07 | 85.05 | 451,317 | +1.00(+1.19%) |
Jul 07, 2023 | 82.73 | 84.42 | 82.17 | 84.05 | 491,264 | +1.53(+1.85%) |
Jul 06, 2023 | 83.09 | 83.09 | 81.62 | 82.52 | 497,323 | -1.20(-1.43%) |
Jul 05, 2023 | 82.86 | 83.89 | 82.72 | 83.72 | 465,588 | +0.47(+0.56%) |
Jul 03, 2023 | 82.83 | 83.73 | 82.61 | 83.25 | 198,390 | +0.39(+0.47%) |
Jun 30, 2023 | 82.33 | 83.84 | 82.25 | 82.86 | 291,291 | +1.41(+1.73%) |
Jun 29, 2023 | 80.92 | 82.44 | 80.54 | 81.45 | 526,125 | +0.15(+0.18%) |
Jun 28, 2023 | 81.31 | 81.33 | 80.28 | 81.30 | 494,980 | +0.21(+0.26%) |
Jun 27, 2023 | 83.56 | 83.71 | 80.38 | 81.09 | 608,848 | -2.72(-3.25%) |
Jun 26, 2023 | 84.37 | 85.56 | 83.81 | 83.81 | 207,302 | -0.56(-0.66%) |
Jun 23, 2023 | 85.20 | 86.46 | 83.63 | 84.37 | 633,279 | -1.19(-1.39%) |
Jun 22, 2023 | 85.58 | 86.63 | 84.99 | 85.56 | 227,520 | -0.02(-0.02%) |
Jun 21, 2023 | 86.79 | 86.79 | 85.02 | 85.58 | 235,012 | -1.75(-2.00%) |
Jun 20, 2023 | 87.00 | 87.87 | 86.19 | 87.33 | 467,274 | -0.29(-0.33%) |
Jun 16, 2023 | 86.84 | 88.05 | 86.11 | 87.62 | 1,289,116 | +1.27(+1.46%) |
Jun 15, 2023 | 84.90 | 86.38 | 84.59 | 86.36 | 425,806 | +1.72(+2.03%) |
Jun 14, 2023 | 85.79 | 86.50 | 83.73 | 84.64 | 298,864 | -1.18(-1.37%) |
Jun 13, 2023 | 84.32 | 86.03 | 84.32 | 85.82 | 337,580 | +1.62(+1.92%) |
Jun 12, 2023 | 84.67 | 84.83 | 83.24 | 84.20 | 300,845 | -0.54(-0.64%) |
Jun 09, 2023 | 84.75 | 85.37 | 84.01 | 84.74 | 255,299 | +0.12(+0.14%) |
Jun 08, 2023 | 86.14 | 86.14 | 84.58 | 84.62 | 211,284 | -1.82(-2.11%) |
Jun 07, 2023 | 86.22 | 87.34 | 85.45 | 86.44 | 218,904 | +0.70(+0.82%) |
Jun 06, 2023 | 85.38 | 87.10 | 85.12 | 85.74 | 290,945 | +0.69(+0.81%) |
Jun 05, 2023 | 85.64 | 86.24 | 84.85 | 85.05 | 269,233 | -1.11(-1.29%) |
Jun 02, 2023 | 86.12 | 87.01 | 85.92 | 86.16 | 217,417 | +0.51(+0.60%) |
Jun 01, 2023 | 85.59 | 86.83 | 84.91 | 85.65 | 251,717 | +0.51(+0.60%) |
May 31, 2023 | 86.10 | 86.64 | 84.55 | 85.14 | 362,587 | -1.35(-1.56%) |
May 30, 2023 | 85.35 | 86.83 | 85.20 | 86.49 | 192,735 | +0.95(+1.11%) |
May 26, 2023 | 85.00 | 86.04 | 84.46 | 85.54 | 174,725 | +0.82(+0.97%) |
May 25, 2023 | 86.40 | 87.81 | 84.48 | 84.72 | 403,862 | -2.19(-2.52%) |
May 24, 2023 | 88.07 | 88.28 | 85.85 | 86.91 | 361,603 | -1.87(-2.11%) |
May 23, 2023 | 88.95 | 89.79 | 87.37 | 88.78 | 494,293 | -0.47(-0.53%) |
May 22, 2023 | 87.87 | 90.45 | 87.87 | 89.25 | 293,863 | +1.81(+2.07%) |
May 19, 2023 | 87.50 | 88.85 | 87.26 | 87.44 | 349,008 | +0.46(+0.53%) |
May 18, 2023 | 87.47 | 88.10 | 86.10 | 86.98 | 328,898 | -0.67(-0.76%) |
May 17, 2023 | 86.46 | 87.83 | 85.18 | 87.65 | 355,265 | +1.44(+1.67%) |
May 16, 2023 | 86.28 | 87.09 | 85.12 | 86.21 | 263,687 | -0.88(-1.01%) |
May 15, 2023 | 87.16 | 87.86 | 86.77 | 87.09 | 294,474 | -0.23(-0.26%) |
May 12, 2023 | 86.13 | 87.50 | 85.63 | 87.32 | 306,837 | +1.02(+1.18%) |
May 11, 2023 | 86.55 | 87.49 | 85.95 | 86.30 | 198,306 | -0.87(-1.00%) |
May 10, 2023 | 86.98 | 87.94 | 86.53 | 87.17 | 355,380 | +1.08(+1.25%) |
May 09, 2023 | 87.41 | 87.74 | 86.05 | 86.09 | 367,015 | -2.16(-2.45%) |
May 08, 2023 | 88.50 | 89.22 | 87.11 | 88.25 | 308,022 | -0.36(-0.41%) |
May 05, 2023 | 87.99 | 89.31 | 87.75 | 88.61 | 441,428 | +1.47(+1.69%) |
May 04, 2023 | 92.70 | 94.86 | 86.99 | 87.14 | 670,154 | -6.09(-6.53%) |
May 03, 2023 | 91.65 | 95.02 | 91.65 | 93.23 | 693,836 | +1.78(+1.95%) |
May 02, 2023 | 91.86 | 91.86 | 89.52 | 91.45 | 296,459 | -0.52(-0.57%) |