Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 82.39 | 83.72 | 82.39 | 83.31 | 1,372,838 | +0.91(+1.10%) |
Jul 28, 2023 | 83.79 | 84.49 | 82.32 | 82.40 | 1,916,154 | -0.85(-1.02%) |
Jul 27, 2023 | 87.53 | 88.24 | 82.76 | 83.25 | 2,636,112 | -5.11(-5.78%) |
Jul 26, 2023 | 87.82 | 88.96 | 87.46 | 88.36 | 1,359,742 | +0.25(+0.28%) |
Jul 25, 2023 | 86.94 | 88.51 | 86.65 | 88.11 | 1,266,689 | +0.87(+1.00%) |
Jul 24, 2023 | 87.85 | 88.55 | 87.19 | 87.24 | 1,958,841 | -0.48(-0.55%) |
Jul 21, 2023 | 88.44 | 88.44 | 87.28 | 87.72 | 1,391,696 | -0.23(-0.26%) |
Jul 20, 2023 | 88.92 | 89.05 | 87.61 | 87.95 | 1,895,725 | -0.96(-1.08%) |
Jul 19, 2023 | 88.85 | 89.23 | 88.19 | 88.91 | 1,221,149 | +0.41(+0.46%) |
Jul 18, 2023 | 88.07 | 88.96 | 88.06 | 88.50 | 1,101,377 | +0.36(+0.41%) |
Jul 17, 2023 | 86.92 | 88.40 | 86.55 | 88.14 | 1,128,570 | +1.15(+1.32%) |
Jul 14, 2023 | 87.84 | 88.22 | 86.75 | 86.99 | 1,317,227 | -1.31(-1.48%) |
Jul 13, 2023 | 86.53 | 88.49 | 86.53 | 88.30 | 1,787,749 | +1.87(+2.16%) |
Jul 12, 2023 | 85.18 | 86.54 | 85.02 | 86.43 | 2,519,381 | +2.63(+3.14%) |
Jul 11, 2023 | 84.00 | 84.52 | 83.78 | 83.80 | 2,263,879 | +0.46(+0.55%) |
Jul 10, 2023 | 81.58 | 83.36 | 81.39 | 83.34 | 1,310,681 | +1.47(+1.80%) |
Jul 07, 2023 | 81.30 | 82.97 | 81.15 | 81.87 | 1,710,187 | -0.03(-0.04%) |
Jul 06, 2023 | 81.02 | 82.06 | 80.21 | 81.90 | 1,799,576 | -0.07(-0.09%) |
Jul 05, 2023 | 81.22 | 82.43 | 80.89 | 81.97 | 1,391,853 | +0.17(+0.21%) |
Jul 03, 2023 | 80.53 | 82.34 | 80.50 | 81.80 | 1,063,606 | +1.09(+1.35%) |
Jun 30, 2023 | 81.30 | 81.51 | 79.77 | 80.71 | 2,742,529 | +0.41(+0.51%) |
Jun 29, 2023 | 78.15 | 80.48 | 78.00 | 80.30 | 1,819,977 | +1.83(+2.33%) |
Jun 28, 2023 | 77.91 | 78.55 | 77.16 | 78.47 | 1,543,299 | +0.50(+0.64%) |
Jun 27, 2023 | 75.87 | 78.23 | 75.43 | 77.97 | 1,377,317 | +2.41(+3.19%) |
Jun 26, 2023 | 75.72 | 76.86 | 75.39 | 75.56 | 2,116,024 | +0.33(+0.44%) |
Jun 23, 2023 | 74.99 | 75.28 | 74.31 | 75.23 | 5,446,673 | -1.01(-1.32%) |
Jun 22, 2023 | 76.72 | 76.72 | 75.80 | 76.24 | 1,595,506 | -0.48(-0.63%) |
Jun 21, 2023 | 76.36 | 77.14 | 76.14 | 76.72 | 1,286,788 | -0.22(-0.29%) |
Jun 20, 2023 | 77.29 | 77.99 | 76.45 | 76.94 | 1,903,444 | -0.87(-1.12%) |
Jun 16, 2023 | 79.04 | 79.24 | 77.48 | 77.81 | 3,409,444 | -0.86(-1.09%) |
Jun 15, 2023 | 77.75 | 78.70 | 76.69 | 78.67 | 1,870,636 | +0.28(+0.36%) |
Jun 14, 2023 | 79.71 | 80.25 | 77.96 | 78.39 | 1,505,867 | -0.85(-1.07%) |
Jun 13, 2023 | 78.50 | 79.51 | 78.41 | 79.24 | 1,113,434 | +0.89(+1.14%) |
Jun 12, 2023 | 78.84 | 79.08 | 77.73 | 78.35 | 946,623 | -0.59(-0.75%) |
Jun 09, 2023 | 78.75 | 79.33 | 78.31 | 78.94 | 966,700 | +0.31(+0.39%) |
Jun 08, 2023 | 79.96 | 80.14 | 77.59 | 78.63 | 1,371,122 | -1.31(-1.64%) |
Jun 07, 2023 | 78.25 | 80.19 | 77.85 | 79.94 | 1,900,138 | +2.34(+3.02%) |
Jun 06, 2023 | 76.28 | 77.61 | 76.04 | 77.60 | 899,828 | +1.55(+2.04%) |
Jun 05, 2023 | 76.80 | 77.11 | 75.68 | 76.05 | 1,625,559 | -1.08(-1.40%) |
Jun 02, 2023 | 76.45 | 78.01 | 75.51 | 77.13 | 1,444,102 | +2.11(+2.81%) |
Jun 01, 2023 | 74.76 | 75.17 | 73.95 | 75.02 | 1,245,490 | +0.10(+0.13%) |
May 31, 2023 | 74.54 | 75.40 | 73.92 | 74.92 | 4,538,135 | -0.13(-0.17%) |
May 30, 2023 | 76.14 | 76.44 | 74.88 | 75.05 | 1,951,832 | -0.52(-0.69%) |
May 26, 2023 | 75.00 | 75.75 | 74.15 | 75.57 | 1,124,764 | +0.60(+0.80%) |
May 25, 2023 | 75.07 | 75.36 | 73.92 | 74.97 | 1,566,119 | +0.46(+0.62%) |
May 24, 2023 | 75.36 | 75.75 | 74.13 | 74.51 | 2,087,475 | -1.62(-2.13%) |
May 23, 2023 | 77.95 | 78.45 | 76.06 | 76.13 | 2,285,676 | -1.93(-2.47%) |
May 22, 2023 | 77.20 | 78.58 | 77.00 | 78.06 | 2,573,483 | +0.78(+1.01%) |
May 19, 2023 | 77.44 | 78.06 | 76.26 | 77.28 | 3,568,905 | +0.47(+0.61%) |
May 18, 2023 | 75.21 | 76.92 | 74.81 | 76.81 | 1,634,473 | +1.45(+1.92%) |
May 17, 2023 | 74.20 | 75.42 | 73.25 | 75.36 | 1,647,174 | +1.79(+2.43%) |
May 16, 2023 | 73.90 | 74.25 | 73.27 | 73.57 | 2,789,876 | -0.59(-0.80%) |
May 15, 2023 | 73.43 | 74.31 | 72.90 | 74.16 | 1,005,461 | +1.06(+1.45%) |
May 12, 2023 | 73.96 | 74.22 | 72.62 | 73.10 | 1,317,546 | -0.54(-0.73%) |
May 11, 2023 | 73.40 | 73.75 | 72.96 | 73.64 | 1,296,589 | -0.17(-0.23%) |
May 10, 2023 | 74.22 | 74.39 | 73.10 | 73.81 | 2,075,444 | +0.43(+0.59%) |
May 09, 2023 | 72.13 | 73.52 | 71.45 | 73.38 | 1,780,683 | +0.24(+0.33%) |
May 08, 2023 | 74.31 | 74.44 | 72.39 | 73.14 | 1,492,480 | -1.41(-1.89%) |
May 05, 2023 | 74.68 | 74.70 | 73.55 | 74.55 | 1,671,287 | +0.89(+1.21%) |
May 04, 2023 | 73.65 | 74.63 | 72.18 | 73.66 | 1,764,293 | -0.43(-0.58%) |
May 03, 2023 | 75.62 | 76.26 | 73.84 | 74.09 | 1,837,388 | -1.01(-1.34%) |
May 02, 2023 | 75.76 | 76.35 | 72.48 | 75.10 | 2,634,419 | -1.30(-1.70%) |