Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 87.16 | 88.34 | 87.02 | 87.90 | 2,808,074 | +0.74(+0.84%) |
Jul 28, 2023 | 88.92 | 89.03 | 86.71 | 87.16 | 4,573,797 | -1.19(-1.35%) |
Jul 27, 2023 | 89.11 | 89.86 | 88.05 | 88.36 | 4,395,442 | +0.17(+0.19%) |
Jul 26, 2023 | 84.73 | 88.44 | 84.53 | 88.19 | 5,463,453 | +4.27(+5.09%) |
Jul 25, 2023 | 83.02 | 84.47 | 82.88 | 83.92 | 3,108,454 | +0.72(+0.86%) |
Jul 24, 2023 | 83.53 | 83.88 | 82.76 | 83.20 | 2,022,848 | -0.03(-0.04%) |
Jul 21, 2023 | 83.79 | 84.21 | 83.19 | 83.23 | 2,588,286 | -0.70(-0.83%) |
Jul 20, 2023 | 84.50 | 84.65 | 83.48 | 83.93 | 1,791,237 | -0.81(-0.95%) |
Jul 19, 2023 | 84.75 | 84.95 | 83.84 | 84.73 | 1,873,490 | -0.18(-0.21%) |
Jul 18, 2023 | 84.48 | 85.10 | 84.48 | 84.91 | 1,687,871 | +0.13(+0.15%) |
Jul 17, 2023 | 84.18 | 84.93 | 83.93 | 84.78 | 2,077,499 | +0.57(+0.67%) |
Jul 14, 2023 | 85.16 | 85.27 | 83.77 | 84.22 | 1,819,572 | -1.10(-1.29%) |
Jul 13, 2023 | 85.33 | 85.48 | 84.91 | 85.32 | 2,101,674 | +0.16(+0.19%) |
Jul 12, 2023 | 85.10 | 85.41 | 84.51 | 85.16 | 2,159,689 | +0.71(+0.84%) |
Jul 11, 2023 | 84.53 | 84.64 | 83.60 | 84.45 | 1,930,734 | -0.03(-0.04%) |
Jul 10, 2023 | 83.23 | 84.52 | 82.67 | 84.48 | 2,166,596 | +1.25(+1.51%) |
Jul 07, 2023 | 83.12 | 84.01 | 83.12 | 83.23 | 1,523,885 | -0.08(-0.10%) |
Jul 06, 2023 | 82.58 | 83.36 | 82.53 | 83.31 | 1,942,920 | -0.16(-0.19%) |
Jul 05, 2023 | 82.97 | 83.82 | 82.67 | 83.47 | 1,700,107 | -0.22(-0.26%) |
Jul 03, 2023 | 84.13 | 84.37 | 83.67 | 83.69 | 1,253,497 | -0.87(-1.02%) |
Jun 30, 2023 | 83.72 | 84.81 | 83.47 | 84.55 | 2,735,923 | +1.49(+1.80%) |
Jun 29, 2023 | 82.23 | 83.11 | 82.13 | 83.06 | 2,130,416 | +0.93(+1.13%) |
Jun 28, 2023 | 81.77 | 82.29 | 81.45 | 82.14 | 1,988,314 | +0.28(+0.34%) |
Jun 27, 2023 | 80.44 | 82.06 | 80.21 | 81.86 | 1,952,714 | +1.67(+2.09%) |
Jun 26, 2023 | 80.26 | 80.72 | 79.92 | 80.18 | 1,623,551 | +0.37(+0.46%) |
Jun 23, 2023 | 79.83 | 80.73 | 79.41 | 79.82 | 5,078,147 | -0.86(-1.06%) |
Jun 22, 2023 | 81.08 | 81.08 | 80.30 | 80.67 | 1,890,037 | -0.32(-0.39%) |
Jun 21, 2023 | 80.30 | 81.13 | 80.19 | 80.99 | 2,229,718 | +0.32(+0.39%) |
Jun 20, 2023 | 80.94 | 80.99 | 80.24 | 80.67 | 2,648,951 | -1.09(-1.34%) |
Jun 16, 2023 | 82.14 | 82.25 | 81.42 | 81.77 | 3,735,894 | +0.49(+0.60%) |
Jun 15, 2023 | 80.04 | 81.79 | 80.04 | 81.28 | 2,371,917 | +6.47(+8.65%) |
May 08, 2023 | 75.51 | 75.80 | 74.45 | 74.81 | 1,350,172 | -0.36(-0.48%) |
May 05, 2023 | 74.86 | 75.37 | 74.47 | 75.16 | 2,310,980 | +1.12(+1.52%) |
May 04, 2023 | 73.93 | 74.44 | 73.35 | 74.04 | 2,955,346 | -0.25(-0.33%) |
May 03, 2023 | 75.24 | 75.52 | 74.18 | 74.29 | 2,832,401 | -0.53(-0.70%) |
May 02, 2023 | 75.66 | 75.91 | 74.21 | 74.82 | 3,007,754 | -1.07(-1.41%) |