Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 86.44 | 86.44 | 85.22 | 85.59 | 5,933,816 | -0.48(-0.56%) |
Jul 28, 2023 | 86.75 | 87.05 | 86.01 | 86.06 | 3,534,303 | -0.25(-0.29%) |
Jul 27, 2023 | 88.75 | 88.75 | 86.30 | 86.32 | 4,772,937 | -1.84(-2.09%) |
Jul 26, 2023 | 86.37 | 88.30 | 86.32 | 88.16 | 5,611,541 | +1.40(+1.62%) |
Jul 25, 2023 | 86.26 | 86.97 | 85.89 | 86.76 | 3,195,390 | +0.20(+0.23%) |
Jul 24, 2023 | 86.88 | 87.34 | 86.55 | 86.56 | 4,030,099 | -0.20(-0.22%) |
Jul 21, 2023 | 87.48 | 87.75 | 86.72 | 86.76 | 4,792,742 | -0.38(-0.44%) |
Jul 20, 2023 | 85.09 | 87.27 | 84.97 | 87.14 | 6,133,972 | +3.15(+3.75%) |
Jul 19, 2023 | 84.21 | 84.85 | 83.84 | 83.99 | 4,918,602 | -0.47(-0.55%) |
Jul 18, 2023 | 84.00 | 84.48 | 82.02 | 84.45 | 5,841,784 | -0.11(-0.13%) |
Jul 17, 2023 | 85.39 | 85.67 | 84.54 | 84.56 | 4,580,735 | -0.92(-1.07%) |
Jul 14, 2023 | 85.79 | 85.99 | 85.06 | 85.48 | 4,506,020 | -0.39(-0.45%) |
Jul 13, 2023 | 85.33 | 86.15 | 84.92 | 85.87 | 4,606,798 | +0.47(+0.55%) |
Jul 12, 2023 | 85.63 | 85.83 | 85.11 | 85.40 | 3,940,331 | +0.27(+0.32%) |
Jul 11, 2023 | 84.18 | 85.17 | 83.99 | 85.13 | 2,961,694 | +0.82(+0.97%) |
Jul 10, 2023 | 84.02 | 84.68 | 83.95 | 84.31 | 3,317,050 | +0.55(+0.65%) |
Jul 07, 2023 | 83.58 | 84.52 | 83.51 | 83.76 | 5,224,256 | -0.18(-0.21%) |
Jul 06, 2023 | 84.14 | 84.26 | 83.31 | 83.94 | 4,009,422 | -0.78(-0.92%) |
Jul 05, 2023 | 84.60 | 85.20 | 84.48 | 84.72 | 3,552,536 | -0.26(-0.31%) |
Jul 03, 2023 | 85.38 | 85.44 | 84.25 | 84.98 | 2,649,789 | -0.94(-1.09%) |
Jun 30, 2023 | 85.53 | 86.57 | 85.40 | 85.92 | 5,623,868 | +1.30(+1.53%) |
Jun 29, 2023 | 83.81 | 84.83 | 83.73 | 84.62 | 3,939,394 | +0.40(+0.47%) |
Jun 28, 2023 | 84.99 | 85.27 | 84.07 | 84.22 | 5,078,343 | -0.77(-0.91%) |
Jun 27, 2023 | 84.73 | 85.07 | 83.93 | 84.99 | 5,126,086 | +0.15(+0.17%) |
Jun 26, 2023 | 85.19 | 85.45 | 84.14 | 84.84 | 4,273,735 | -0.47(-0.55%) |
Jun 23, 2023 | 85.08 | 85.61 | 84.85 | 85.31 | 5,636,235 | +0.07(+0.08%) |
Jun 22, 2023 | 85.83 | 86.07 | 85.06 | 85.24 | 5,293,948 | -0.21(-0.25%) |
Jun 21, 2023 | 86.01 | 86.22 | 85.16 | 85.46 | 5,775,074 | -0.60(-0.70%) |
Jun 20, 2023 | 85.65 | 86.49 | 85.30 | 86.06 | 5,236,125 | -0.20(-0.24%) |
Jun 16, 2023 | 85.42 | 86.81 | 85.42 | 86.26 | 9,413,502 | +0.87(+1.02%) |
Jun 15, 2023 | 85.10 | 85.69 | 84.47 | 85.39 | 5,738,785 | -1.88(-2.15%) |
May 08, 2023 | 86.67 | 87.39 | 86.36 | 87.27 | 3,397,660 | +0.13(+0.14%) |
May 05, 2023 | 86.74 | 87.34 | 86.64 | 87.14 | 4,477,933 | +0.76(+0.88%) |
May 04, 2023 | 87.08 | 87.22 | 85.90 | 86.38 | 4,940,971 | -1.37(-1.57%) |
May 03, 2023 | 87.53 | 89.04 | 87.42 | 87.75 | 7,197,483 | +0.45(+0.51%) |
May 02, 2023 | 87.28 | 88.05 | 86.53 | 87.31 | 5,307,046 | -0.44(-0.50%) |