Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 84.28 | 86.05 | 84.28 | 85.67 | 385,802 | +1.49(+1.77%) |
Jul 28, 2023 | 83.64 | 84.41 | 83.37 | 84.18 | 261,697 | +1.26(+1.52%) |
Jul 27, 2023 | 84.18 | 84.66 | 82.53 | 82.92 | 284,420 | -0.74(-0.88%) |
Jul 26, 2023 | 83.33 | 84.95 | 83.26 | 83.66 | 411,594 | +0.71(+0.86%) |
Jul 25, 2023 | 82.66 | 84.09 | 82.66 | 82.95 | 383,809 | -0.11(-0.13%) |
Jul 24, 2023 | 83.62 | 84.26 | 82.88 | 83.06 | 327,208 | -0.23(-0.28%) |
Jul 21, 2023 | 84.62 | 85.09 | 83.17 | 83.29 | 350,624 | -1.11(-1.32%) |
Jul 20, 2023 | 85.85 | 85.85 | 83.91 | 84.40 | 423,248 | -0.80(-0.94%) |
Jul 19, 2023 | 85.40 | 85.66 | 84.62 | 85.20 | 337,788 | -0.20(-0.23%) |
Jul 18, 2023 | 84.90 | 85.83 | 84.38 | 85.40 | 355,421 | +0.55(+0.65%) |
Jul 17, 2023 | 84.04 | 85.56 | 83.69 | 84.85 | 342,304 | +0.82(+0.98%) |
Jul 14, 2023 | 84.66 | 85.00 | 83.10 | 84.03 | 369,146 | -0.89(-1.05%) |
Jul 13, 2023 | 84.54 | 85.31 | 83.92 | 84.92 | 442,793 | +0.71(+0.84%) |
Jul 12, 2023 | 85.13 | 85.20 | 83.69 | 84.21 | 513,920 | +0.84(+1.01%) |
Jul 11, 2023 | 85.00 | 85.23 | 83.10 | 83.37 | 422,519 | -1.17(-1.38%) |
Jul 10, 2023 | 82.75 | 84.59 | 82.38 | 84.54 | 665,965 | +1.96(+2.37%) |
Jul 07, 2023 | 82.58 | 84.60 | 82.03 | 82.58 | 1,269,245 | +1.72(+2.13%) |
Jul 06, 2023 | 82.52 | 82.52 | 80.28 | 80.86 | 349,770 | -1.66(-2.01%) |
Jul 05, 2023 | 82.88 | 83.03 | 81.78 | 82.52 | 319,471 | -0.85(-1.02%) |
Jul 03, 2023 | 82.92 | 83.86 | 82.46 | 83.37 | 155,642 | +0.39(+0.47%) |
Jun 30, 2023 | 83.68 | 84.10 | 82.94 | 82.98 | 423,298 | -0.35(-0.42%) |
Jun 29, 2023 | 81.42 | 83.78 | 81.36 | 83.33 | 543,486 | +2.23(+2.75%) |
Jun 28, 2023 | 81.78 | 82.16 | 80.90 | 81.10 | 520,119 | -0.65(-0.80%) |
Jun 27, 2023 | 80.66 | 82.73 | 80.42 | 81.75 | 738,604 | +1.57(+1.96%) |
Jun 26, 2023 | 79.74 | 81.47 | 79.74 | 80.18 | 418,031 | +0.28(+0.35%) |
Jun 23, 2023 | 79.05 | 80.63 | 78.81 | 79.90 | 1,387,861 | +0.09(+0.11%) |
Jun 22, 2023 | 80.44 | 80.50 | 78.93 | 79.81 | 399,800 | -0.94(-1.16%) |
Jun 21, 2023 | 80.27 | 81.18 | 80.08 | 80.75 | 406,270 | +0.23(+0.29%) |
Jun 20, 2023 | 79.44 | 81.23 | 79.39 | 80.52 | 557,396 | +1.08(+1.36%) |
Jun 16, 2023 | 80.19 | 80.33 | 79.04 | 79.44 | 666,436 | -0.02(-0.03%) |
Jun 15, 2023 | 77.25 | 79.70 | 76.76 | 79.46 | 721,828 | +2.21(+2.86%) |
Jun 14, 2023 | 76.43 | 77.63 | 76.07 | 77.25 | 890,687 | +1.13(+1.48%) |
Jun 13, 2023 | 74.77 | 76.46 | 74.39 | 76.12 | 419,797 | +1.35(+1.81%) |
Jun 12, 2023 | 72.95 | 75.07 | 72.43 | 74.77 | 535,685 | +1.42(+1.94%) |
Jun 09, 2023 | 72.82 | 74.19 | 72.34 | 73.35 | 502,511 | +0.53(+0.73%) |
Jun 08, 2023 | 71.87 | 73.20 | 71.70 | 72.82 | 447,273 | +1.20(+1.68%) |
Jun 07, 2023 | 70.01 | 71.77 | 70.01 | 71.62 | 425,079 | +1.55(+2.21%) |
Jun 06, 2023 | 66.44 | 70.15 | 66.37 | 70.07 | 439,025 | +3.30(+4.94%) |
Jun 05, 2023 | 66.63 | 67.18 | 65.79 | 66.77 | 346,835 | -0.46(-0.68%) |
Jun 02, 2023 | 65.60 | 67.37 | 65.27 | 67.23 | 349,717 | +2.59(+4.01%) |
Jun 01, 2023 | 63.93 | 64.96 | 63.42 | 64.64 | 305,501 | +0.70(+1.09%) |
May 31, 2023 | 66.41 | 66.41 | 63.88 | 63.94 | 489,101 | -2.56(-3.85%) |
May 30, 2023 | 67.65 | 67.91 | 66.12 | 66.50 | 392,344 | -0.81(-1.20%) |
May 26, 2023 | 66.16 | 67.55 | 66.08 | 67.31 | 328,593 | +1.31(+1.98%) |
May 25, 2023 | 65.64 | 66.67 | 64.63 | 66.00 | 556,315 | +0.33(+0.50%) |
May 24, 2023 | 66.00 | 66.37 | 65.31 | 65.67 | 539,463 | -0.33(-0.50%) |
May 23, 2023 | 65.39 | 66.34 | 64.64 | 66.00 | 576,423 | +0.52(+0.79%) |
May 22, 2023 | 64.70 | 65.58 | 64.62 | 65.48 | 433,369 | +0.63(+0.97%) |
May 19, 2023 | 66.40 | 66.47 | 64.80 | 64.85 | 759,394 | -0.83(-1.26%) |
May 18, 2023 | 63.31 | 65.77 | 63.10 | 65.68 | 492,321 | +2.37(+3.74%) |
May 17, 2023 | 62.72 | 63.52 | 62.60 | 63.31 | 392,328 | +0.90(+1.44%) |
May 16, 2023 | 61.72 | 62.58 | 61.34 | 62.41 | 279,303 | +0.08(+0.13%) |
May 15, 2023 | 61.08 | 62.40 | 60.85 | 62.33 | 337,542 | +1.26(+2.06%) |
May 12, 2023 | 59.35 | 61.17 | 58.10 | 61.07 | 556,324 | +1.79(+3.02%) |
May 11, 2023 | 59.01 | 59.34 | 57.88 | 59.28 | 383,567 | -0.33(-0.55%) |
May 10, 2023 | 60.75 | 60.80 | 58.85 | 59.61 | 353,368 | -0.19(-0.32%) |
May 09, 2023 | 60.37 | 60.75 | 59.59 | 59.80 | 315,686 | -0.56(-0.93%) |
May 08, 2023 | 59.16 | 60.40 | 58.98 | 60.36 | 310,955 | +1.35(+2.29%) |
May 05, 2023 | 57.09 | 59.77 | 57.01 | 59.01 | 685,808 | -0.86(-1.44%) |
May 04, 2023 | 60.42 | 61.16 | 59.37 | 59.87 | 590,233 | -0.93(-1.53%) |
May 03, 2023 | 60.48 | 62.18 | 60.48 | 60.80 | 450,734 | +0.59(+0.98%) |
May 02, 2023 | 60.35 | 60.46 | 59.15 | 60.21 | 259,490 | -0.49(-0.81%) |