Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 83.77 | 84.04 | 83.64 | 83.82 | 2,664,617 | +0.50(+0.60%) |
Jul 28, 2023 | 83.01 | 83.43 | 82.79 | 83.32 | 995,850 | +1.97(+2.43%) |
Jul 27, 2023 | 82.52 | 82.67 | 81.17 | 81.35 | 824,390 | +0.03(+0.04%) |
Jul 26, 2023 | 81.09 | 81.51 | 81.09 | 81.32 | 383,646 | -0.15(-0.18%) |
Jul 25, 2023 | 81.64 | 81.70 | 81.43 | 81.46 | 733,414 | -0.18(-0.22%) |
Jul 24, 2023 | 81.29 | 81.75 | 81.19 | 81.64 | 336,847 | +0.09(+0.11%) |
Jul 21, 2023 | 81.48 | 81.65 | 81.31 | 81.55 | 401,127 | +0.64(+0.79%) |
Jul 20, 2023 | 80.69 | 81.04 | 80.54 | 80.91 | 481,804 | -0.53(-0.65%) |
Jul 19, 2023 | 81.40 | 81.60 | 81.27 | 81.44 | 1,074,719 | +0.61(+0.75%) |
Jul 18, 2023 | 79.96 | 80.92 | 79.95 | 80.84 | 1,328,495 | +1.66(+2.10%) |
Jul 17, 2023 | 79.13 | 79.35 | 79.11 | 79.18 | 835,763 | -0.12(-0.15%) |
Jul 14, 2023 | 79.54 | 79.55 | 78.95 | 79.29 | 846,610 | -0.33(-0.42%) |
Jul 13, 2023 | 79.81 | 79.88 | 79.55 | 79.63 | 2,250,287 | +0.70(+0.88%) |
Jul 12, 2023 | 79.20 | 79.39 | 78.84 | 78.93 | 894,837 | -0.85(-1.07%) |
Jul 11, 2023 | 79.51 | 79.87 | 79.41 | 79.78 | 668,151 | -0.18(-0.22%) |
Jul 10, 2023 | 80.00 | 80.16 | 79.80 | 79.96 | 503,780 | -0.49(-0.61%) |
Jul 07, 2023 | 80.09 | 80.88 | 80.09 | 80.45 | 577,451 | -0.05(-0.06%) |
Jul 06, 2023 | 80.58 | 80.65 | 80.09 | 80.50 | 541,130 | -1.44(-1.76%) |
Jul 05, 2023 | 81.93 | 82.03 | 81.65 | 81.94 | 591,311 | -0.52(-0.63%) |
Jul 03, 2023 | 82.37 | 82.55 | 82.06 | 82.46 | 372,264 | +0.74(+0.90%) |
Jun 30, 2023 | 81.59 | 81.82 | 81.47 | 81.73 | 508,510 | +0.19(+0.23%) |
Jun 29, 2023 | 81.28 | 81.56 | 81.25 | 81.54 | 491,904 | +0.08(+0.10%) |
Jun 28, 2023 | 81.20 | 81.59 | 81.09 | 81.46 | 715,379 | +0.96(+1.20%) |
Jun 27, 2023 | 80.04 | 80.54 | 79.81 | 80.50 | 424,094 | +0.54(+0.68%) |
Jun 26, 2023 | 79.76 | 80.11 | 79.72 | 79.96 | 298,185 | +0.06(+0.08%) |
Jun 23, 2023 | 79.27 | 80.08 | 79.17 | 79.90 | 543,495 | -1.70(-2.09%) |
Jun 22, 2023 | 81.40 | 81.78 | 81.33 | 81.60 | 1,181,462 | +0.21(+0.26%) |
Jun 21, 2023 | 81.23 | 81.54 | 81.04 | 81.39 | 1,431,542 | +1.38(+1.73%) |
Jun 20, 2023 | 80.23 | 80.31 | 79.82 | 80.01 | 518,079 | -1.24(-1.53%) |
Jun 16, 2023 | 81.68 | 81.74 | 81.13 | 81.25 | 328,395 | +0.33(+0.41%) |
Jun 15, 2023 | 80.33 | 81.18 | 80.28 | 80.92 | 636,817 | +0.23(+0.29%) |
Jun 14, 2023 | 80.44 | 80.80 | 80.28 | 80.69 | 870,013 | +0.42(+0.52%) |
Jun 13, 2023 | 79.75 | 80.38 | 79.74 | 80.27 | 735,592 | +1.76(+2.24%) |
Jun 12, 2023 | 78.26 | 78.53 | 78.21 | 78.51 | 579,452 | +0.38(+0.49%) |
Jun 09, 2023 | 78.16 | 78.26 | 77.84 | 78.13 | 605,067 | +1.25(+1.63%) |
Jun 08, 2023 | 76.52 | 76.93 | 76.14 | 76.88 | 862,486 | +0.01(+0.01%) |
Jun 07, 2023 | 76.68 | 77.03 | 76.53 | 76.87 | 907,762 | -1.46(-1.86%) |
Jun 06, 2023 | 77.65 | 78.35 | 77.53 | 78.33 | 879,644 | +1.80(+2.35%) |
Jun 05, 2023 | 77.16 | 77.36 | 76.48 | 76.53 | 708,669 | -0.34(-0.44%) |
Jun 02, 2023 | 76.30 | 76.93 | 76.20 | 76.87 | 492,157 | +2.06(+2.76%) |
Jun 01, 2023 | 74.46 | 74.89 | 74.24 | 74.81 | 421,777 | +1.40(+1.91%) |
May 31, 2023 | 73.66 | 73.71 | 73.16 | 73.41 | 381,847 | -1.17(-1.56%) |
May 30, 2023 | 74.90 | 74.94 | 74.39 | 74.57 | 1,152,002 | -0.54(-0.73%) |
May 26, 2023 | 74.67 | 75.20 | 74.63 | 75.12 | 587,398 | +0.25(+0.34%) |
May 25, 2023 | 74.62 | 74.86 | 74.35 | 74.86 | 625,466 | +1.01(+1.37%) |
May 24, 2023 | 73.83 | 73.99 | 73.64 | 73.85 | 719,987 | -0.16(-0.21%) |
May 23, 2023 | 73.80 | 74.39 | 73.58 | 74.01 | 424,574 | -0.83(-1.10%) |
May 22, 2023 | 74.55 | 74.99 | 74.47 | 74.83 | 347,353 | +0.74(+1.00%) |
May 19, 2023 | 74.16 | 74.28 | 73.60 | 74.10 | 383,005 | -0.41(-0.55%) |
May 18, 2023 | 74.32 | 74.50 | 74.01 | 74.50 | 456,036 | +0.57(+0.78%) |
May 17, 2023 | 73.33 | 73.93 | 73.20 | 73.93 | 660,583 | +1.22(+1.67%) |
May 16, 2023 | 72.94 | 73.16 | 72.70 | 72.71 | 225,058 | -0.39(-0.53%) |
May 15, 2023 | 72.68 | 73.10 | 72.57 | 73.10 | 446,747 | +0.83(+1.14%) |
May 12, 2023 | 72.06 | 72.31 | 71.97 | 72.28 | 139,854 | +0.74(+1.03%) |
May 11, 2023 | 71.37 | 71.54 | 71.00 | 71.54 | 107,907 | +0.05(+0.07%) |
May 10, 2023 | 71.86 | 71.88 | 71.03 | 71.49 | 193,506 | -0.74(-1.02%) |
May 09, 2023 | 72.01 | 72.35 | 71.95 | 72.23 | 191,018 | +0.88(+1.23%) |
May 08, 2023 | 71.29 | 71.41 | 71.14 | 71.35 | 119,300 | +0.09(+0.12%) |
May 05, 2023 | 70.55 | 71.45 | 70.54 | 71.27 | 273,887 | +1.59(+2.29%) |
May 04, 2023 | 69.89 | 69.94 | 69.47 | 69.67 | 94,509 | -0.43(-0.61%) |
May 03, 2023 | 70.44 | 70.69 | 70.04 | 70.10 | 134,434 | -0.40(-0.57%) |
May 02, 2023 | 71.01 | 71.01 | 70.08 | 70.50 | 811,511 | -1.20(-1.67%) |