Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 85.25 | 85.25 | 84.61 | 84.79 | 56,394 | -0.29(-0.34%) |
Jul 28, 2023 | 85.06 | 85.25 | 84.73 | 85.08 | 63,920 | +0.24(+0.28%) |
Jul 27, 2023 | 85.57 | 85.80 | 84.73 | 84.84 | 88,958 | -0.38(-0.45%) |
Jul 26, 2023 | 84.85 | 85.54 | 84.77 | 85.23 | 73,616 | -0.20(-0.23%) |
Jul 25, 2023 | 84.86 | 85.68 | 84.78 | 85.42 | 58,194 | +0.04(+0.05%) |
Jul 24, 2023 | 85.67 | 85.92 | 85.35 | 85.39 | 67,594 | -0.39(-0.46%) |
Jul 21, 2023 | 85.19 | 86.02 | 85.03 | 85.78 | 332,345 | +0.62(+0.73%) |
Jul 20, 2023 | 84.33 | 85.32 | 84.33 | 85.16 | 298,248 | +1.27(+1.52%) |
Jul 19, 2023 | 83.91 | 84.45 | 83.78 | 83.89 | 306,146 | +0.29(+0.34%) |
Jul 18, 2023 | 83.06 | 83.92 | 83.03 | 83.60 | 80,966 | +0.73(+0.88%) |
Jul 17, 2023 | 83.03 | 83.08 | 82.67 | 82.87 | 144,086 | -0.35(-0.41%) |
Jul 14, 2023 | 82.83 | 83.43 | 82.72 | 83.22 | 837,367 | +1.02(+1.24%) |
Jul 13, 2023 | 82.39 | 82.46 | 82.05 | 82.20 | 104,261 | +0.44(+0.54%) |
Jul 12, 2023 | 81.97 | 82.16 | 81.60 | 81.76 | 120,507 | +0.11(+0.13%) |
Jul 11, 2023 | 81.62 | 81.83 | 81.32 | 81.65 | 80,733 | -0.01(-0.01%) |
Jul 10, 2023 | 81.08 | 81.75 | 81.08 | 81.66 | 96,937 | +0.50(+0.62%) |
Jul 07, 2023 | 81.76 | 81.76 | 81.08 | 81.15 | 55,904 | -0.75(-0.92%) |
Jul 06, 2023 | 82.02 | 82.18 | 81.66 | 81.90 | 59,484 | -0.85(-1.03%) |
Jul 05, 2023 | 82.56 | 82.95 | 82.56 | 82.75 | 76,548 | -0.11(-0.13%) |
Jul 03, 2023 | 83.26 | 83.26 | 82.62 | 82.86 | 180,138 | -0.98(-1.16%) |
Jun 30, 2023 | 83.36 | 83.92 | 83.36 | 83.84 | 287,810 | +0.97(+1.17%) |
Jun 29, 2023 | 82.26 | 82.92 | 82.14 | 82.87 | 79,202 | +0.32(+0.38%) |
Jun 28, 2023 | 82.71 | 82.74 | 82.30 | 82.55 | 163,975 | -0.16(-0.19%) |
Jun 27, 2023 | 82.78 | 82.94 | 82.23 | 82.71 | 74,901 | -0.21(-0.25%) |
Jun 26, 2023 | 83.28 | 83.28 | 82.30 | 82.92 | 138,675 | -0.50(-0.60%) |
Jun 23, 2023 | 83.41 | 83.69 | 83.25 | 83.42 | 57,641 | -0.34(-0.40%) |
Jun 22, 2023 | 83.30 | 83.87 | 83.30 | 83.76 | 55,589 | +0.32(+0.38%) |
Jun 21, 2023 | 83.28 | 83.67 | 82.96 | 83.44 | 102,987 | -0.01(-0.01%) |
Jun 20, 2023 | 83.14 | 83.76 | 83.02 | 83.45 | 249,574 | -0.46(-0.55%) |
Jun 16, 2023 | 84.12 | 84.50 | 83.82 | 83.92 | 313,443 | +0.05(+0.06%) |
Jun 15, 2023 | 82.69 | 83.90 | 82.69 | 83.87 | 128,193 | -1.07(-1.26%) |
May 08, 2023 | 85.15 | 85.15 | 84.70 | 84.94 | 119,350 | -0.08(-0.09%) |
May 05, 2023 | 84.60 | 85.23 | 84.38 | 85.02 | 52,169 | +0.74(+0.88%) |
May 04, 2023 | 84.60 | 84.60 | 83.97 | 84.27 | 288,596 | -0.53(-0.62%) |
May 03, 2023 | 85.07 | 85.77 | 84.76 | 84.80 | 90,234 | +0.12(+0.14%) |
May 02, 2023 | 84.72 | 85.14 | 84.22 | 84.68 | 112,736 | -0.32(-0.38%) |