Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 85.11 | 85.19 | 84.56 | 84.67 | 555,876 | -0.07(-0.08%) |
Jul 28, 2023 | 84.64 | 85.13 | 84.43 | 84.74 | 482,272 | +0.19(+0.22%) |
Jul 27, 2023 | 85.95 | 85.95 | 84.32 | 84.55 | 777,975 | -0.07(-0.08%) |
Jul 26, 2023 | 83.27 | 84.84 | 83.25 | 84.62 | 399,461 | +0.37(+0.44%) |
Jul 25, 2023 | 83.22 | 84.41 | 83.13 | 84.25 | 387,400 | +0.96(+1.15%) |
Jul 24, 2023 | 83.98 | 84.06 | 83.14 | 83.29 | 398,905 | -0.77(-0.91%) |
Jul 21, 2023 | 84.10 | 84.78 | 84.03 | 84.06 | 620,332 | -0.16(-0.19%) |
Jul 20, 2023 | 84.24 | 84.53 | 83.98 | 84.22 | 434,487 | -0.37(-0.44%) |
Jul 19, 2023 | 84.56 | 84.85 | 83.97 | 84.59 | 455,775 | +0.07(+0.08%) |
Jul 18, 2023 | 84.12 | 84.61 | 83.78 | 84.52 | 380,410 | +0.49(+0.58%) |
Jul 17, 2023 | 83.94 | 84.36 | 83.53 | 84.03 | 538,983 | -0.55(-0.65%) |
Jul 14, 2023 | 84.34 | 84.92 | 84.27 | 84.58 | 564,303 | +0.13(+0.15%) |
Jul 13, 2023 | 84.74 | 84.95 | 84.17 | 84.45 | 441,657 | +0.51(+0.61%) |
Jul 12, 2023 | 83.99 | 84.19 | 83.42 | 83.94 | 556,232 | +0.41(+0.49%) |
Jul 11, 2023 | 82.49 | 83.64 | 82.44 | 83.53 | 951,342 | +1.54(+1.87%) |
Jul 10, 2023 | 80.98 | 82.01 | 80.98 | 82.00 | 546,781 | +1.54(+1.91%) |
Jul 07, 2023 | 80.50 | 81.05 | 80.30 | 80.46 | 616,234 | +0.09(+0.11%) |
Jul 06, 2023 | 80.56 | 80.67 | 79.86 | 80.37 | 635,717 | -0.79(-0.97%) |
Jul 05, 2023 | 81.32 | 81.37 | 80.78 | 81.16 | 834,998 | +0.36(+0.44%) |
Jul 03, 2023 | 81.49 | 81.62 | 80.37 | 80.80 | 471,226 | -1.07(-1.30%) |
Jun 30, 2023 | 82.55 | 82.81 | 81.77 | 81.87 | 1,041,056 | +1.19(+1.47%) |
Jun 29, 2023 | 80.50 | 80.82 | 80.18 | 80.68 | 313,793 | +0.40(+0.50%) |
Jun 28, 2023 | 80.61 | 80.88 | 80.18 | 80.28 | 504,563 | +0.15(+0.19%) |
Jun 27, 2023 | 79.85 | 80.33 | 79.29 | 80.13 | 510,430 | +0.06(+0.07%) |
Jun 26, 2023 | 80.71 | 80.76 | 79.94 | 80.07 | 496,458 | -0.19(-0.24%) |
Jun 23, 2023 | 80.35 | 80.79 | 80.16 | 80.26 | 561,371 | -0.46(-0.57%) |
Jun 22, 2023 | 79.80 | 80.82 | 79.74 | 80.72 | 683,118 | +0.80(+1.00%) |
Jun 21, 2023 | 79.81 | 80.07 | 79.27 | 79.92 | 489,254 | -0.24(-0.30%) |
Jun 20, 2023 | 80.05 | 80.44 | 79.96 | 80.16 | 688,508 | -0.87(-1.07%) |
Jun 16, 2023 | 81.19 | 81.64 | 80.79 | 81.03 | 931,872 | +0.38(+0.47%) |
Jun 15, 2023 | 79.40 | 80.75 | 79.29 | 80.65 | 985,838 | +1.10(+1.38%) |
Jun 14, 2023 | 79.21 | 79.89 | 78.95 | 79.55 | 732,356 | +0.79(+1.00%) |
Jun 13, 2023 | 78.88 | 79.09 | 78.67 | 78.77 | 422,085 | +0.27(+0.34%) |
Jun 12, 2023 | 78.35 | 78.72 | 77.73 | 78.50 | 674,780 | -0.31(-0.39%) |
Jun 09, 2023 | 78.75 | 78.99 | 78.59 | 78.81 | 658,811 | +0.12(+0.15%) |
Jun 08, 2023 | 78.17 | 78.97 | 77.99 | 78.69 | 682,634 | +1.27(+1.64%) |
Jun 07, 2023 | 78.50 | 78.60 | 77.39 | 77.42 | 780,916 | -1.65(-2.08%) |
Jun 06, 2023 | 79.88 | 80.01 | 78.79 | 79.07 | 801,363 | +0.00(+0.00%) |
Jun 05, 2023 | 79.30 | 79.56 | 78.94 | 79.07 | 446,400 | -0.16(-0.20%) |
Jun 02, 2023 | 79.64 | 79.82 | 78.95 | 79.23 | 678,415 | +0.84(+1.07%) |
Jun 01, 2023 | 77.56 | 78.76 | 77.43 | 78.39 | 550,193 | +1.23(+1.59%) |
May 31, 2023 | 77.83 | 78.10 | 76.81 | 77.16 | 999,576 | -0.80(-1.02%) |
May 30, 2023 | 78.93 | 78.99 | 77.84 | 77.96 | 510,978 | -0.86(-1.09%) |
May 26, 2023 | 78.33 | 79.06 | 78.23 | 78.82 | 523,367 | +0.69(+0.88%) |
May 25, 2023 | 78.62 | 78.64 | 77.62 | 78.13 | 857,137 | +0.38(+0.49%) |
May 24, 2023 | 78.12 | 78.14 | 77.62 | 77.75 | 828,475 | -0.68(-0.86%) |
May 23, 2023 | 81.06 | 81.08 | 78.00 | 78.43 | 2,196,687 | -3.05(-3.74%) |
May 22, 2023 | 81.05 | 81.84 | 80.97 | 81.48 | 913,881 | -0.07(-0.09%) |
May 19, 2023 | 80.95 | 81.66 | 80.88 | 81.55 | 1,720,815 | +0.97(+1.20%) |
May 18, 2023 | 80.09 | 80.70 | 79.83 | 80.58 | 881,881 | +0.47(+0.58%) |
May 17, 2023 | 80.18 | 80.52 | 79.62 | 80.11 | 1,082,990 | -0.23(-0.29%) |
May 16, 2023 | 79.53 | 80.64 | 79.37 | 80.34 | 1,016,024 | +0.94(+1.18%) |
May 15, 2023 | 79.24 | 79.84 | 79.05 | 79.41 | 703,958 | +0.22(+0.28%) |
May 12, 2023 | 79.17 | 79.49 | 78.83 | 79.19 | 745,625 | -0.49(-0.61%) |
May 11, 2023 | 79.06 | 80.04 | 78.71 | 79.67 | 1,971,371 | -0.73(-0.91%) |
May 10, 2023 | 78.53 | 80.96 | 77.93 | 80.40 | 3,837,536 | +6.52(+8.83%) |
May 09, 2023 | 72.92 | 74.11 | 72.88 | 73.88 | 1,394,421 | -0.39(-0.52%) |
May 08, 2023 | 73.60 | 74.34 | 73.32 | 74.27 | 944,590 | +1.21(+1.66%) |
May 05, 2023 | 72.32 | 73.23 | 72.00 | 73.06 | 704,202 | +0.68(+0.95%) |
May 04, 2023 | 72.47 | 72.89 | 72.19 | 72.38 | 669,398 | -0.42(-0.57%) |
May 03, 2023 | 73.03 | 73.84 | 72.47 | 72.79 | 1,288,085 | +1.82(+2.57%) |
May 02, 2023 | 70.89 | 71.43 | 70.53 | 70.97 | 1,097,101 | -0.42(-0.58%) |