Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 86.01 | 88.46 | 86.01 | 87.91 | 1,864,352 | +2.53(+2.96%) |
Jul 28, 2023 | 86.21 | 86.94 | 83.93 | 85.38 | 1,056,523 | -0.96(-1.11%) |
Jul 27, 2023 | 86.86 | 87.76 | 86.07 | 86.34 | 2,575,738 | +0.12(+0.14%) |
Jul 26, 2023 | 85.99 | 86.80 | 85.87 | 86.22 | 773,982 | -0.56(-0.65%) |
Jul 25, 2023 | 86.00 | 87.04 | 85.81 | 86.78 | 903,087 | +0.25(+0.29%) |
Jul 24, 2023 | 85.85 | 87.25 | 85.61 | 86.53 | 2,016,621 | +1.05(+1.23%) |
Jul 21, 2023 | 85.76 | 86.10 | 85.00 | 85.48 | 1,875,944 | +0.17(+0.20%) |
Jul 20, 2023 | 84.97 | 85.61 | 84.58 | 85.31 | 2,526,709 | +1.20(+1.43%) |
Jul 19, 2023 | 83.60 | 84.86 | 83.50 | 84.11 | 2,083,846 | +0.52(+0.62%) |
Jul 18, 2023 | 83.61 | 84.41 | 83.05 | 83.59 | 4,298,798 | -0.43(-0.51%) |
Jul 17, 2023 | 82.77 | 84.05 | 82.27 | 84.02 | 2,472,658 | +1.15(+1.39%) |
Jul 14, 2023 | 85.82 | 85.84 | 82.72 | 82.87 | 4,777,130 | -3.77(-4.35%) |
Jul 13, 2023 | 87.82 | 88.13 | 85.54 | 86.64 | 11,923,663 | -1.11(-1.26%) |
Jul 12, 2023 | 88.81 | 89.00 | 87.43 | 87.75 | 486,351 | -0.03(-0.03%) |
Jul 11, 2023 | 87.29 | 88.31 | 86.39 | 87.78 | 1,016,350 | +1.02(+1.18%) |
Jul 10, 2023 | 84.29 | 86.80 | 84.29 | 86.76 | 384,247 | +1.93(+2.28%) |
Jul 07, 2023 | 83.51 | 85.99 | 83.22 | 84.83 | 418,149 | +1.28(+1.53%) |
Jul 06, 2023 | 85.04 | 85.18 | 82.25 | 83.55 | 495,281 | -1.70(-1.99%) |
Jul 05, 2023 | 86.46 | 86.46 | 85.05 | 85.25 | 370,635 | -0.78(-0.91%) |
Jul 03, 2023 | 86.28 | 86.80 | 85.73 | 86.03 | 141,984 | -0.23(-0.27%) |
Jun 30, 2023 | 87.37 | 87.61 | 86.13 | 86.26 | 680,567 | -0.37(-0.43%) |
Jun 29, 2023 | 87.39 | 88.57 | 86.45 | 86.63 | 375,314 | -0.39(-0.45%) |
Jun 28, 2023 | 84.90 | 87.84 | 84.03 | 87.02 | 1,216,539 | +2.17(+2.56%) |
Jun 27, 2023 | 83.59 | 85.02 | 83.37 | 84.85 | 618,213 | +0.31(+0.37%) |
Jun 26, 2023 | 83.91 | 85.37 | 83.91 | 84.54 | 452,012 | +0.71(+0.85%) |
Jun 23, 2023 | 84.05 | 84.64 | 83.50 | 83.83 | 428,798 | -1.44(-1.69%) |
Jun 22, 2023 | 86.23 | 86.64 | 84.41 | 85.27 | 462,959 | -2.04(-2.34%) |
Jun 21, 2023 | 87.01 | 88.45 | 86.93 | 87.31 | 357,798 | -0.29(-0.33%) |
Jun 20, 2023 | 88.78 | 88.78 | 86.32 | 87.60 | 354,482 | -1.92(-2.14%) |
Jun 16, 2023 | 89.98 | 89.99 | 87.77 | 89.52 | 840,323 | +0.96(+1.08%) |
Jun 15, 2023 | 88.21 | 89.67 | 87.73 | 88.56 | 644,135 | -0.88(-0.98%) |
May 08, 2023 | 90.79 | 90.79 | 88.59 | 89.44 | 464,497 | +0.48(+0.54%) |
May 05, 2023 | 86.15 | 89.06 | 86.14 | 88.96 | 851,449 | +4.34(+5.13%) |
May 04, 2023 | 86.67 | 86.67 | 83.00 | 84.62 | 1,172,858 | -2.38(-2.74%) |
May 03, 2023 | 88.75 | 89.25 | 86.71 | 87.00 | 746,668 | -2.75(-3.06%) |
May 02, 2023 | 92.69 | 92.69 | 88.23 | 89.75 | 815,163 | -3.47(-3.72%) |