Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 81.29 | 81.99 | 81.12 | 81.67 | 252,482 | +0.27(+0.33%) |
Jul 28, 2023 | 80.58 | 81.49 | 80.58 | 81.40 | 80,839 | +1.66(+2.08%) |
Jul 27, 2023 | 81.76 | 81.96 | 79.74 | 79.74 | 71,899 | -3.28(-3.95%) |
Jul 26, 2023 | 82.48 | 83.26 | 82.48 | 83.02 | 42,215 | +0.02(+0.02%) |
Jul 25, 2023 | 82.17 | 83.65 | 82.17 | 83.00 | 56,918 | +1.92(+2.37%) |
Jul 24, 2023 | 81.46 | 82.49 | 80.58 | 81.08 | 155,036 | -1.59(-1.92%) |
Jul 21, 2023 | 84.18 | 84.18 | 82.41 | 82.67 | 70,151 | -2.16(-2.55%) |
Jul 20, 2023 | 85.58 | 86.38 | 84.38 | 84.83 | 93,017 | -0.20(-0.24%) |
Jul 19, 2023 | 85.88 | 86.02 | 84.89 | 85.03 | 61,103 | -1.40(-1.62%) |
Jul 18, 2023 | 86.25 | 86.97 | 85.68 | 86.43 | 120,436 | +0.38(+0.44%) |
Jul 17, 2023 | 85.48 | 86.34 | 84.62 | 86.05 | 59,683 | -0.66(-0.76%) |
Jul 14, 2023 | 87.83 | 87.83 | 86.70 | 86.71 | 120,327 | -1.65(-1.87%) |
Jul 13, 2023 | 87.66 | 88.48 | 87.50 | 88.36 | 87,477 | +1.45(+1.67%) |
Jul 12, 2023 | 86.91 | 87.21 | 86.61 | 86.91 | 52,531 | +0.81(+0.94%) |
Jul 11, 2023 | 85.93 | 86.25 | 85.36 | 86.10 | 43,712 | +0.70(+0.82%) |
Jul 10, 2023 | 84.08 | 85.49 | 83.80 | 85.40 | 74,871 | +0.89(+1.05%) |
Jul 07, 2023 | 82.88 | 85.05 | 82.88 | 84.51 | 69,851 | +1.69(+2.04%) |
Jul 06, 2023 | 83.90 | 83.93 | 82.20 | 82.82 | 63,813 | -2.46(-2.88%) |
Jul 05, 2023 | 86.07 | 86.44 | 85.17 | 85.28 | 166,819 | +0.69(+0.82%) |
Jul 03, 2023 | 83.88 | 86.58 | 83.88 | 84.59 | 67,629 | +1.43(+1.72%) |
Jun 30, 2023 | 82.74 | 83.21 | 82.36 | 83.16 | 48,628 | +1.56(+1.91%) |
Jun 29, 2023 | 81.04 | 81.75 | 81.04 | 81.60 | 31,876 | +0.36(+0.44%) |
Jun 28, 2023 | 81.30 | 81.46 | 80.80 | 81.24 | 34,906 | -1.37(-1.66%) |
Jun 27, 2023 | 81.88 | 82.85 | 81.88 | 82.61 | 37,183 | +0.73(+0.89%) |
Jun 26, 2023 | 81.01 | 82.23 | 81.01 | 81.88 | 51,784 | +0.50(+0.61%) |
Jun 23, 2023 | 81.85 | 82.19 | 81.00 | 81.38 | 94,369 | -1.70(-2.05%) |
Jun 22, 2023 | 83.51 | 83.55 | 82.88 | 83.08 | 49,712 | -1.19(-1.41%) |
Jun 21, 2023 | 84.30 | 84.62 | 84.04 | 84.27 | 61,203 | -0.39(-0.46%) |
Jun 20, 2023 | 85.24 | 85.24 | 83.79 | 84.66 | 140,978 | -1.88(-2.17%) |
Jun 16, 2023 | 87.49 | 87.92 | 86.53 | 86.54 | 120,260 | +0.10(+0.12%) |
Jun 15, 2023 | 84.84 | 86.62 | 84.84 | 86.44 | 56,866 | +3.75(+4.54%) |
May 08, 2023 | 81.91 | 83.04 | 81.91 | 82.69 | 125,824 | +1.56(+1.92%) |
May 05, 2023 | 79.69 | 81.44 | 79.45 | 81.13 | 95,174 | +2.94(+3.76%) |
May 04, 2023 | 77.75 | 78.96 | 77.75 | 78.19 | 64,710 | +0.31(+0.40%) |
May 03, 2023 | 78.25 | 78.96 | 77.88 | 77.88 | 58,525 | +0.42(+0.54%) |
May 02, 2023 | 77.59 | 78.20 | 76.85 | 77.46 | 51,526 | -0.62(-0.79%) |