Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 83.76 | 84.41 | 81.68 | 82.41 | 5,005,959 | -0.66(-0.80%) |
Jul 28, 2023 | 83.19 | 83.62 | 82.45 | 83.07 | 2,346,409 | +1.10(+1.34%) |
Jul 27, 2023 | 85.03 | 85.47 | 81.65 | 81.97 | 1,857,454 | -2.83(-3.34%) |
Jul 26, 2023 | 84.88 | 86.38 | 84.27 | 84.81 | 2,089,288 | +0.05(+0.06%) |
Jul 25, 2023 | 83.07 | 85.29 | 82.59 | 84.76 | 3,251,598 | +2.00(+2.41%) |
Jul 24, 2023 | 82.03 | 83.25 | 81.82 | 82.76 | 2,944,125 | +0.94(+1.15%) |
Jul 21, 2023 | 80.77 | 82.23 | 79.24 | 81.82 | 2,197,665 | +0.56(+0.68%) |
Jul 20, 2023 | 81.61 | 81.78 | 80.45 | 81.26 | 3,122,959 | -0.62(-0.76%) |
Jul 19, 2023 | 80.88 | 82.17 | 80.71 | 81.89 | 2,789,132 | +1.71(+2.14%) |
Jul 18, 2023 | 77.36 | 80.21 | 77.34 | 80.17 | 2,242,413 | +2.76(+3.56%) |
Jul 17, 2023 | 78.42 | 78.42 | 76.59 | 77.41 | 2,189,469 | -0.60(-0.77%) |
Jul 14, 2023 | 79.13 | 79.62 | 77.18 | 78.02 | 2,276,946 | -0.94(-1.18%) |
Jul 13, 2023 | 79.40 | 79.93 | 78.51 | 78.95 | 2,379,254 | -0.56(-0.70%) |
Jul 12, 2023 | 79.36 | 80.13 | 79.26 | 79.51 | 2,587,319 | +1.16(+1.48%) |
Jul 11, 2023 | 76.84 | 78.45 | 76.62 | 78.35 | 2,180,894 | +1.77(+2.31%) |
Jul 10, 2023 | 76.62 | 78.20 | 76.32 | 76.58 | 1,580,777 | +0.03(+0.04%) |
Jul 07, 2023 | 76.10 | 77.77 | 76.10 | 76.55 | 2,173,650 | +0.55(+0.72%) |
Jul 06, 2023 | 75.78 | 76.23 | 74.83 | 76.00 | 2,340,266 | -0.55(-0.71%) |
Jul 05, 2023 | 77.03 | 77.73 | 76.09 | 76.55 | 2,785,596 | -1.11(-1.43%) |
Jul 03, 2023 | 77.43 | 78.37 | 77.10 | 77.66 | 1,266,681 | +0.14(+0.18%) |
Jun 30, 2023 | 76.44 | 77.69 | 75.81 | 77.52 | 2,324,467 | +1.73(+2.29%) |
Jun 29, 2023 | 74.76 | 75.89 | 74.09 | 75.79 | 3,907,199 | +1.06(+1.42%) |
Jun 28, 2023 | 74.76 | 74.98 | 73.36 | 74.73 | 2,586,228 | +0.07(+0.09%) |
Jun 27, 2023 | 75.01 | 75.35 | 74.32 | 74.66 | 3,004,053 | -0.18(-0.23%) |
Jun 26, 2023 | 73.50 | 74.87 | 73.25 | 74.83 | 2,154,335 | +1.51(+2.06%) |
Jun 23, 2023 | 74.51 | 74.90 | 73.23 | 73.32 | 3,174,457 | -1.90(-2.53%) |
Jun 22, 2023 | 75.06 | 75.78 | 74.45 | 75.22 | 1,229,133 | -0.12(-0.16%) |
Jun 21, 2023 | 76.28 | 76.55 | 74.89 | 75.34 | 2,262,139 | -1.01(-1.33%) |
Jun 20, 2023 | 77.44 | 77.84 | 75.87 | 76.35 | 2,451,008 | -1.10(-1.42%) |
Jun 16, 2023 | 77.10 | 78.01 | 76.11 | 77.45 | 5,239,752 | +0.82(+1.07%) |
Jun 15, 2023 | 75.18 | 76.81 | 74.83 | 76.63 | 1,836,483 | -17.00(-18.16%) |
May 08, 2023 | 93.02 | 93.97 | 92.76 | 93.63 | 1,455,506 | +0.67(+0.72%) |
May 05, 2023 | 92.15 | 93.26 | 92.15 | 92.97 | 1,481,734 | +1.32(+1.44%) |
May 04, 2023 | 91.05 | 91.95 | 90.56 | 91.65 | 1,245,159 | +0.78(+0.86%) |
May 03, 2023 | 93.20 | 93.27 | 90.64 | 90.87 | 1,448,964 | -1.81(-1.96%) |
May 02, 2023 | 92.62 | 93.14 | 90.88 | 92.68 | 1,110,479 | -0.55(-0.59%) |