Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 89.08 | 94.54 | 89.08 | 94.32 | 1,139,508 | +5.63(+6.35%) |
Jul 28, 2023 | 87.53 | 89.66 | 87.31 | 88.69 | 618,083 | +2.81(+3.27%) |
Jul 27, 2023 | 89.89 | 90.08 | 85.26 | 85.88 | 699,910 | -1.56(-1.78%) |
Jul 26, 2023 | 84.72 | 87.55 | 84.10 | 87.44 | 552,818 | +2.47(+2.91%) |
Jul 25, 2023 | 84.88 | 85.79 | 84.44 | 84.97 | 612,729 | +1.18(+1.41%) |
Jul 24, 2023 | 83.62 | 84.69 | 82.58 | 83.79 | 605,089 | +0.17(+0.20%) |
Jul 21, 2023 | 85.42 | 86.00 | 82.81 | 83.62 | 887,381 | -0.90(-1.06%) |
Jul 20, 2023 | 90.36 | 90.51 | 84.14 | 84.52 | 1,461,224 | -7.81(-8.46%) |
Jul 19, 2023 | 88.15 | 92.36 | 88.15 | 92.33 | 1,798,498 | +5.33(+6.13%) |
Jul 18, 2023 | 83.76 | 88.44 | 82.46 | 87.00 | 1,054,078 | +3.90(+4.69%) |
Jul 17, 2023 | 79.14 | 83.55 | 78.55 | 83.10 | 868,152 | +3.72(+4.69%) |
Jul 14, 2023 | 79.84 | 80.91 | 78.74 | 79.38 | 522,067 | -0.64(-0.80%) |
Jul 13, 2023 | 78.61 | 81.12 | 78.53 | 80.02 | 629,705 | +1.80(+2.30%) |
Jul 12, 2023 | 79.35 | 79.40 | 77.25 | 78.22 | 613,849 | +0.14(+0.18%) |
Jul 11, 2023 | 75.41 | 78.45 | 75.40 | 78.08 | 996,668 | +2.66(+3.53%) |
Jul 10, 2023 | 75.64 | 77.00 | 75.09 | 75.42 | 787,778 | -0.72(-0.95%) |
Jul 07, 2023 | 76.92 | 77.68 | 75.98 | 76.14 | 535,153 | -0.66(-0.86%) |
Jul 06, 2023 | 76.16 | 77.00 | 75.12 | 76.80 | 917,102 | -1.10(-1.41%) |
Jul 05, 2023 | 77.23 | 78.71 | 76.41 | 77.90 | 838,951 | -0.37(-0.47%) |
Jul 03, 2023 | 78.82 | 78.99 | 76.78 | 78.27 | 482,518 | +0.03(+0.04%) |
Jun 30, 2023 | 78.27 | 80.02 | 77.54 | 78.24 | 920,574 | +1.13(+1.47%) |
Jun 29, 2023 | 77.81 | 78.60 | 76.11 | 77.11 | 864,844 | -1.04(-1.33%) |
Jun 28, 2023 | 77.71 | 79.46 | 76.69 | 78.15 | 1,037,681 | +2.74(+3.63%) |
Jun 27, 2023 | 76.33 | 76.73 | 74.41 | 75.41 | 1,468,751 | -0.70(-0.92%) |
Jun 26, 2023 | 77.38 | 79.05 | 76.08 | 76.11 | 1,025,697 | -1.48(-1.91%) |
Jun 23, 2023 | 77.34 | 78.43 | 76.86 | 77.59 | 4,590,129 | -1.39(-1.76%) |
Jun 22, 2023 | 78.43 | 79.55 | 76.42 | 78.98 | 1,438,399 | -0.17(-0.21%) |
Jun 21, 2023 | 79.96 | 80.47 | 77.13 | 79.15 | 1,202,785 | -0.48(-0.60%) |
Jun 20, 2023 | 84.15 | 85.09 | 78.34 | 79.63 | 1,558,019 | -5.39(-6.34%) |
Jun 16, 2023 | 90.47 | 90.95 | 84.28 | 85.02 | 1,589,614 | -4.13(-4.63%) |
Jun 15, 2023 | 84.36 | 90.58 | 83.11 | 89.15 | 1,652,161 | +3.87(+4.54%) |
Jun 14, 2023 | 81.18 | 86.96 | 80.90 | 85.28 | 1,467,975 | +3.72(+4.56%) |
Jun 13, 2023 | 77.56 | 81.88 | 77.42 | 81.56 | 1,262,677 | +5.25(+6.88%) |
Jun 12, 2023 | 74.72 | 76.54 | 74.58 | 76.31 | 653,884 | +2.49(+3.37%) |
Jun 09, 2023 | 73.64 | 76.11 | 73.52 | 73.82 | 795,480 | +0.29(+0.39%) |
Jun 08, 2023 | 73.86 | 75.86 | 73.39 | 73.53 | 708,652 | -0.46(-0.62%) |
Jun 07, 2023 | 77.59 | 78.11 | 73.91 | 73.99 | 1,240,741 | -3.45(-4.46%) |
Jun 06, 2023 | 75.19 | 78.65 | 74.75 | 77.44 | 981,690 | +1.83(+2.42%) |
Jun 05, 2023 | 76.07 | 76.07 | 74.38 | 75.61 | 875,043 | -0.93(-1.22%) |
Jun 02, 2023 | 76.50 | 77.61 | 76.04 | 76.54 | 632,377 | +0.54(+0.71%) |
Jun 01, 2023 | 75.35 | 76.95 | 74.70 | 76.00 | 843,853 | -0.22(-0.29%) |
May 31, 2023 | 74.53 | 76.89 | 74.24 | 76.22 | 1,076,481 | +1.29(+1.72%) |
May 30, 2023 | 78.19 | 78.85 | 74.46 | 74.93 | 1,041,369 | -2.72(-3.50%) |
May 26, 2023 | 76.71 | 78.57 | 76.58 | 77.65 | 650,544 | +0.65(+0.84%) |
May 25, 2023 | 78.51 | 78.97 | 75.86 | 77.00 | 971,471 | -1.27(-1.62%) |
May 24, 2023 | 76.96 | 79.25 | 76.38 | 78.27 | 682,846 | +0.70(+0.90%) |
May 23, 2023 | 77.93 | 79.57 | 77.32 | 77.57 | 816,525 | -1.35(-1.71%) |
May 22, 2023 | 77.63 | 81.91 | 77.63 | 78.92 | 1,435,423 | +0.83(+1.06%) |
May 19, 2023 | 80.58 | 80.82 | 77.74 | 78.09 | 1,215,385 | -2.60(-3.22%) |
May 18, 2023 | 82.72 | 83.66 | 80.45 | 80.69 | 1,221,339 | -1.84(-2.23%) |
May 17, 2023 | 85.01 | 86.95 | 78.13 | 82.53 | 3,375,996 | +1.08(+1.33%) |
May 16, 2023 | 77.83 | 82.13 | 77.77 | 81.45 | 2,118,696 | +3.23(+4.13%) |
May 15, 2023 | 76.14 | 78.35 | 75.40 | 78.22 | 1,024,901 | +2.08(+2.73%) |
May 12, 2023 | 77.13 | 77.30 | 74.72 | 76.14 | 1,098,973 | -1.50(-1.93%) |
May 11, 2023 | 77.78 | 80.38 | 77.30 | 77.64 | 1,136,180 | +0.13(+0.17%) |
May 10, 2023 | 75.50 | 77.74 | 74.69 | 77.51 | 1,126,795 | +3.37(+4.55%) |
May 09, 2023 | 77.58 | 78.24 | 73.92 | 74.14 | 1,147,627 | -3.79(-4.86%) |
May 08, 2023 | 76.00 | 79.73 | 76.00 | 77.93 | 1,286,874 | +1.08(+1.41%) |
May 05, 2023 | 75.33 | 77.99 | 75.30 | 76.85 | 890,301 | +1.52(+2.02%) |
May 04, 2023 | 78.06 | 78.44 | 75.19 | 75.33 | 1,239,940 | -0.03(-0.04%) |
May 03, 2023 | 84.05 | 84.11 | 74.64 | 75.36 | 2,893,975 | -9.15(-10.83%) |
May 02, 2023 | 88.06 | 88.46 | 84.29 | 84.51 | 1,097,490 | -4.23(-4.77%) |