Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 85.05 | 85.26 | 81.13 | 83.62 | 216,675 | -0.48(-0.57%) |
Jul 28, 2023 | 83.73 | 84.81 | 82.84 | 84.10 | 164,362 | +3.05(+3.77%) |
Jul 27, 2023 | 84.81 | 86.20 | 80.18 | 81.04 | 302,684 | -2.23(-2.68%) |
Jul 26, 2023 | 82.56 | 84.81 | 81.13 | 83.28 | 251,687 | +0.09(+0.11%) |
Jul 25, 2023 | 80.24 | 84.36 | 79.92 | 83.19 | 240,059 | +3.44(+4.32%) |
Jul 24, 2023 | 78.60 | 80.28 | 77.83 | 79.75 | 145,609 | +1.55(+1.98%) |
Jul 21, 2023 | 78.33 | 80.01 | 77.65 | 78.20 | 180,307 | +0.62(+0.80%) |
Jul 20, 2023 | 85.80 | 86.71 | 75.58 | 77.58 | 522,156 | -6.77(-8.03%) |
Jul 19, 2023 | 84.71 | 84.73 | 82.31 | 84.36 | 157,162 | -0.22(-0.26%) |
Jul 18, 2023 | 84.01 | 86.20 | 83.48 | 84.58 | 216,038 | +0.90(+1.07%) |
Jul 17, 2023 | 83.69 | 84.43 | 81.97 | 83.68 | 252,413 | -0.98(-1.16%) |
Jul 14, 2023 | 82.93 | 84.77 | 81.33 | 84.66 | 218,222 | +2.97(+3.64%) |
Jul 13, 2023 | 81.00 | 82.03 | 79.58 | 81.68 | 294,713 | +1.95(+2.44%) |
Jul 12, 2023 | 76.52 | 80.29 | 75.72 | 79.74 | 366,148 | +5.79(+7.83%) |
Jul 11, 2023 | 72.87 | 74.33 | 72.48 | 73.95 | 220,297 | +1.78(+2.46%) |
Jul 10, 2023 | 66.63 | 72.17 | 66.44 | 72.17 | 230,114 | +5.54(+8.31%) |
Jul 07, 2023 | 66.14 | 68.74 | 66.14 | 66.64 | 252,692 | +0.15(+0.23%) |
Jul 06, 2023 | 69.23 | 69.24 | 64.75 | 66.49 | 506,057 | -5.93(-8.18%) |
Jul 05, 2023 | 74.67 | 75.53 | 71.79 | 72.41 | 158,536 | -2.21(-2.97%) |
Jul 03, 2023 | 75.98 | 76.59 | 73.68 | 74.63 | 110,146 | -1.35(-1.77%) |
Jun 30, 2023 | 75.83 | 76.90 | 74.53 | 75.98 | 177,334 | +1.89(+2.55%) |
Jun 29, 2023 | 73.85 | 74.13 | 71.93 | 74.09 | 183,905 | +0.24(+0.32%) |
Jun 28, 2023 | 74.48 | 76.17 | 73.54 | 73.85 | 238,984 | -0.69(-0.92%) |
Jun 27, 2023 | 69.00 | 74.98 | 68.69 | 74.54 | 347,054 | +6.32(+9.26%) |
Jun 26, 2023 | 68.62 | 70.94 | 67.53 | 68.22 | 188,176 | +0.06(+0.09%) |
Jun 23, 2023 | 66.47 | 68.53 | 65.87 | 68.16 | 170,726 | +1.14(+1.70%) |
Jun 22, 2023 | 66.81 | 67.51 | 65.63 | 67.03 | 133,261 | -0.50(-0.74%) |
Jun 21, 2023 | 65.61 | 68.25 | 64.55 | 67.53 | 199,938 | +1.18(+1.78%) |
Jun 20, 2023 | 64.49 | 67.30 | 64.49 | 66.34 | 188,126 | +1.86(+2.88%) |
Jun 16, 2023 | 65.43 | 66.54 | 63.76 | 64.49 | 263,967 | -0.27(-0.42%) |
Jun 15, 2023 | 63.13 | 65.12 | 62.03 | 64.76 | 241,874 | +3.42(+5.58%) |
Jun 14, 2023 | 64.23 | 65.49 | 60.64 | 61.34 | 214,374 | -2.68(-4.19%) |
Jun 13, 2023 | 63.54 | 65.14 | 63.41 | 64.02 | 206,482 | +1.27(+2.02%) |
Jun 12, 2023 | 60.46 | 63.74 | 59.40 | 62.75 | 202,717 | +2.48(+4.12%) |
Jun 09, 2023 | 60.28 | 61.33 | 58.93 | 60.27 | 177,001 | +0.05(+0.08%) |
Jun 08, 2023 | 60.61 | 62.06 | 59.85 | 60.22 | 189,884 | -0.73(-1.19%) |
Jun 07, 2023 | 60.65 | 63.19 | 60.28 | 60.95 | 282,904 | +0.49(+0.81%) |
Jun 06, 2023 | 54.91 | 60.71 | 54.91 | 60.46 | 343,203 | +5.34(+9.68%) |
Jun 05, 2023 | 55.34 | 55.82 | 53.52 | 55.12 | 213,772 | -1.04(-1.85%) |
Jun 02, 2023 | 51.81 | 56.38 | 51.81 | 56.16 | 357,060 | +5.53(+10.91%) |
Jun 01, 2023 | 48.55 | 50.75 | 48.02 | 50.63 | 183,051 | +2.10(+4.34%) |
May 31, 2023 | 50.10 | 50.36 | 47.19 | 48.53 | 193,481 | -2.19(-4.33%) |
May 30, 2023 | 50.83 | 51.62 | 50.19 | 50.72 | 149,756 | +0.19(+0.38%) |
May 26, 2023 | 50.37 | 50.70 | 48.73 | 50.53 | 363,616 | +0.08(+0.16%) |
May 25, 2023 | 50.83 | 51.80 | 49.73 | 50.45 | 386,711 | +0.63(+1.26%) |
May 24, 2023 | 50.09 | 51.17 | 49.35 | 49.83 | 356,505 | +0.11(+0.22%) |
May 23, 2023 | 51.87 | 52.07 | 49.21 | 49.72 | 654,806 | -3.08(-5.84%) |
May 22, 2023 | 55.41 | 56.67 | 52.80 | 52.80 | 245,838 | -2.61(-4.72%) |
May 19, 2023 | 59.02 | 59.02 | 54.46 | 55.41 | 234,423 | -3.03(-5.19%) |
May 18, 2023 | 56.53 | 58.76 | 55.59 | 58.44 | 157,758 | +1.90(+3.35%) |
May 17, 2023 | 55.28 | 56.83 | 54.61 | 56.55 | 117,135 | +1.66(+3.02%) |
May 16, 2023 | 53.15 | 55.36 | 51.76 | 54.89 | 159,586 | -0.13(-0.24%) |
May 15, 2023 | 54.22 | 55.37 | 53.20 | 55.02 | 115,254 | +0.80(+1.47%) |
May 12, 2023 | 55.27 | 56.30 | 52.67 | 54.22 | 118,366 | -1.00(-1.81%) |
May 11, 2023 | 54.88 | 55.51 | 54.03 | 55.22 | 102,091 | +0.14(+0.25%) |
May 10, 2023 | 56.91 | 56.91 | 53.25 | 55.08 | 194,966 | -0.05(-0.09%) |
May 09, 2023 | 54.82 | 56.41 | 54.28 | 55.13 | 165,940 | +0.27(+0.49%) |
May 08, 2023 | 54.16 | 55.11 | 52.97 | 54.86 | 105,444 | +0.93(+1.72%) |
May 05, 2023 | 52.80 | 54.38 | 52.02 | 53.94 | 171,524 | +1.92(+3.68%) |
May 04, 2023 | 54.31 | 55.22 | 51.72 | 52.02 | 218,183 | -2.84(-5.18%) |
May 03, 2023 | 53.79 | 57.37 | 53.79 | 54.86 | 280,928 | +1.49(+2.78%) |
May 02, 2023 | 53.19 | 53.65 | 50.65 | 53.38 | 174,341 | -0.17(-0.32%) |