Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 83.02 | 85.08 | 83.02 | 84.61 | 145,417 | +1.75(+2.11%) |
Jul 28, 2023 | 84.40 | 84.85 | 82.85 | 82.86 | 235,835 | -0.67(-0.80%) |
Jul 27, 2023 | 83.25 | 83.78 | 82.57 | 83.53 | 148,376 | +1.02(+1.24%) |
Jul 26, 2023 | 81.66 | 82.74 | 81.38 | 82.51 | 269,425 | +0.85(+1.04%) |
Jul 25, 2023 | 81.13 | 82.23 | 81.13 | 81.66 | 173,161 | -0.17(-0.21%) |
Jul 24, 2023 | 81.71 | 82.40 | 81.05 | 81.83 | 175,727 | +0.12(+0.15%) |
Jul 21, 2023 | 82.00 | 82.40 | 81.30 | 81.71 | 285,382 | +0.43(+0.53%) |
Jul 20, 2023 | 82.13 | 82.13 | 80.37 | 81.28 | 128,495 | -0.47(-0.57%) |
Jul 19, 2023 | 81.76 | 82.03 | 79.79 | 81.75 | 206,337 | -0.21(-0.26%) |
Jul 18, 2023 | 81.60 | 82.20 | 81.10 | 81.96 | 150,172 | +0.41(+0.50%) |
Jul 17, 2023 | 80.42 | 81.94 | 80.42 | 81.55 | 209,570 | +1.18(+1.47%) |
Jul 14, 2023 | 80.54 | 81.27 | 79.50 | 80.37 | 168,743 | -0.16(-0.20%) |
Jul 13, 2023 | 79.26 | 80.63 | 79.26 | 80.53 | 261,618 | +0.77(+0.97%) |
Jul 12, 2023 | 80.80 | 80.83 | 79.53 | 79.76 | 163,888 | +0.11(+0.14%) |
Jul 11, 2023 | 80.69 | 81.24 | 79.45 | 79.65 | 174,737 | -0.91(-1.13%) |
Jul 10, 2023 | 79.27 | 80.71 | 79.27 | 80.56 | 229,779 | +1.06(+1.33%) |
Jul 07, 2023 | 78.71 | 80.23 | 78.67 | 79.50 | 167,253 | +0.91(+1.16%) |
Jul 06, 2023 | 78.71 | 79.36 | 77.80 | 78.59 | 189,815 | -0.58(-0.73%) |
Jul 05, 2023 | 82.63 | 82.97 | 79.12 | 79.17 | 335,580 | -5.98(-7.02%) |
Jul 03, 2023 | 84.54 | 85.85 | 84.21 | 85.15 | 73,177 | +0.18(+0.21%) |
Jun 30, 2023 | 84.93 | 85.67 | 83.82 | 84.97 | 217,633 | +0.96(+1.14%) |
Jun 29, 2023 | 83.42 | 84.48 | 83.00 | 84.01 | 246,566 | +0.54(+0.65%) |
Jun 28, 2023 | 83.18 | 83.86 | 82.92 | 83.47 | 144,865 | +0.29(+0.35%) |
Jun 27, 2023 | 82.21 | 83.51 | 82.21 | 83.18 | 147,696 | +1.40(+1.71%) |
Jun 26, 2023 | 81.51 | 83.21 | 81.51 | 81.78 | 194,577 | -0.10(-0.12%) |
Jun 23, 2023 | 81.41 | 82.91 | 81.00 | 81.88 | 1,504,508 | -0.58(-0.70%) |
Jun 22, 2023 | 83.05 | 83.08 | 81.93 | 82.46 | 203,426 | -0.93(-1.12%) |
Jun 21, 2023 | 83.26 | 84.33 | 83.00 | 83.39 | 133,885 | -0.14(-0.17%) |
Jun 20, 2023 | 83.19 | 84.57 | 82.57 | 83.53 | 141,181 | +0.04(+0.05%) |
Jun 16, 2023 | 84.00 | 84.65 | 82.53 | 83.49 | 663,517 | +0.99(+1.20%) |
Jun 15, 2023 | 82.53 | 82.88 | 81.93 | 82.50 | 288,230 | +10.65(+14.82%) |
May 08, 2023 | 74.65 | 74.89 | 70.84 | 71.85 | 405,281 | -2.25(-3.04%) |
May 05, 2023 | 69.92 | 75.34 | 68.75 | 74.10 | 814,168 | +12.42(+20.14%) |
May 04, 2023 | 62.20 | 62.53 | 61.09 | 61.68 | 227,099 | -0.71(-1.14%) |
May 03, 2023 | 64.47 | 64.95 | 62.33 | 62.39 | 306,205 | -1.89(-2.94%) |
May 02, 2023 | 64.45 | 65.06 | 62.86 | 64.28 | 264,641 | -0.30(-0.46%) |