Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 81.18 | 83.97 | 81.18 | 83.42 | 534,839 | +2.49(+3.08%) |
Jul 28, 2023 | 81.11 | 81.48 | 79.88 | 80.93 | 637,608 | +1.16(+1.45%) |
Jul 27, 2023 | 82.69 | 82.83 | 79.35 | 79.77 | 294,767 | -0.95(-1.18%) |
Jul 26, 2023 | 80.65 | 81.63 | 79.58 | 80.72 | 313,826 | -1.01(-1.24%) |
Jul 25, 2023 | 79.97 | 82.10 | 79.72 | 81.73 | 374,468 | +2.66(+3.36%) |
Jul 24, 2023 | 79.20 | 80.02 | 78.36 | 79.07 | 289,024 | +0.02(+0.03%) |
Jul 21, 2023 | 80.85 | 81.64 | 78.94 | 79.05 | 434,099 | -0.76(-0.95%) |
Jul 20, 2023 | 82.90 | 83.68 | 79.23 | 79.81 | 463,648 | -3.51(-4.21%) |
Jul 19, 2023 | 83.62 | 84.60 | 81.84 | 83.32 | 478,245 | -0.09(-0.11%) |
Jul 18, 2023 | 82.07 | 83.89 | 81.12 | 83.41 | 340,364 | +1.19(+1.45%) |
Jul 17, 2023 | 81.84 | 82.81 | 80.73 | 82.22 | 310,137 | +0.21(+0.26%) |
Jul 14, 2023 | 84.31 | 84.70 | 80.97 | 82.01 | 416,599 | -2.18(-2.59%) |
Jul 13, 2023 | 84.55 | 84.86 | 83.78 | 84.19 | 272,324 | +0.34(+0.41%) |
Jul 12, 2023 | 82.09 | 84.46 | 81.73 | 83.85 | 285,506 | +3.16(+3.92%) |
Jul 11, 2023 | 82.02 | 82.43 | 78.88 | 80.69 | 344,497 | -1.23(-1.50%) |
Jul 10, 2023 | 80.98 | 82.93 | 80.77 | 81.92 | 354,905 | +0.93(+1.15%) |
Jul 07, 2023 | 80.33 | 82.70 | 80.33 | 80.99 | 244,250 | +0.79(+0.99%) |
Jul 06, 2023 | 80.65 | 81.13 | 79.10 | 80.20 | 241,800 | -2.05(-2.49%) |
Jul 05, 2023 | 84.72 | 84.72 | 82.25 | 82.25 | 277,465 | -2.76(-3.25%) |
Jul 03, 2023 | 83.99 | 85.09 | 82.60 | 85.01 | 148,541 | +1.34(+1.60%) |
Jun 30, 2023 | 83.78 | 83.97 | 82.95 | 83.67 | 300,867 | +0.99(+1.20%) |
Jun 29, 2023 | 81.24 | 82.70 | 80.65 | 82.68 | 334,617 | +1.44(+1.77%) |
Jun 28, 2023 | 80.58 | 81.49 | 80.04 | 81.24 | 398,262 | -0.41(-0.50%) |
Jun 27, 2023 | 79.00 | 81.74 | 78.10 | 81.65 | 324,483 | +2.89(+3.67%) |
Jun 26, 2023 | 78.72 | 79.94 | 78.70 | 78.76 | 261,741 | +0.36(+0.46%) |
Jun 23, 2023 | 78.31 | 79.27 | 77.83 | 78.40 | 720,811 | -1.54(-1.93%) |
Jun 22, 2023 | 76.40 | 80.38 | 75.58 | 79.94 | 517,560 | -0.01(-0.01%) |
Jun 21, 2023 | 81.48 | 81.63 | 79.13 | 79.95 | 496,533 | -2.42(-2.94%) |
Jun 20, 2023 | 84.92 | 85.83 | 82.34 | 82.37 | 572,875 | -3.37(-3.93%) |
Jun 16, 2023 | 87.35 | 87.57 | 84.94 | 85.74 | 805,620 | -0.60(-0.69%) |
Jun 15, 2023 | 86.48 | 88.53 | 86.20 | 86.34 | 463,722 | -1.78(-2.02%) |
Jun 14, 2023 | 86.29 | 89.19 | 84.92 | 88.12 | 663,764 | +1.24(+1.43%) |
Jun 13, 2023 | 87.60 | 88.09 | 85.91 | 86.88 | 636,122 | +1.08(+1.26%) |
Jun 12, 2023 | 84.08 | 85.86 | 83.69 | 85.80 | 720,471 | +2.70(+3.25%) |
Jun 09, 2023 | 83.33 | 84.40 | 82.10 | 83.10 | 780,496 | +0.45(+0.54%) |
Jun 08, 2023 | 81.00 | 82.73 | 80.09 | 82.65 | 494,005 | +2.20(+2.73%) |
Jun 07, 2023 | 79.82 | 82.32 | 79.64 | 80.45 | 609,088 | +1.17(+1.47%) |
Jun 06, 2023 | 76.40 | 79.64 | 76.40 | 79.28 | 500,119 | +2.61(+3.41%) |
Jun 05, 2023 | 75.56 | 77.81 | 75.20 | 76.67 | 585,318 | +0.13(+0.17%) |
Jun 02, 2023 | 76.15 | 77.00 | 74.69 | 76.54 | 896,063 | +1.31(+1.74%) |
Jun 01, 2023 | 72.31 | 76.79 | 72.13 | 75.23 | 1,481,953 | +2.91(+4.02%) |
May 31, 2023 | 68.72 | 72.55 | 67.52 | 72.32 | 4,859,127 | -9.64(-11.76%) |
May 30, 2023 | 80.98 | 83.16 | 79.00 | 81.96 | 2,519,549 | +4.22(+5.43%) |
May 26, 2023 | 72.23 | 78.33 | 72.23 | 77.74 | 1,151,588 | +5.96(+8.30%) |
May 25, 2023 | 72.59 | 72.85 | 69.64 | 71.78 | 575,293 | +1.99(+2.85%) |
May 24, 2023 | 70.19 | 71.22 | 69.17 | 69.79 | 364,683 | -2.27(-3.15%) |
May 23, 2023 | 73.33 | 74.05 | 72.04 | 72.06 | 401,089 | -2.13(-2.87%) |
May 22, 2023 | 71.70 | 74.46 | 71.42 | 74.19 | 385,274 | +1.81(+2.51%) |
May 19, 2023 | 72.25 | 72.48 | 71.21 | 72.38 | 399,730 | +0.33(+0.47%) |
May 18, 2023 | 70.67 | 72.33 | 70.38 | 72.04 | 349,143 | +2.12(+3.03%) |
May 17, 2023 | 68.46 | 70.51 | 67.91 | 69.92 | 304,327 | +2.33(+3.45%) |
May 16, 2023 | 67.45 | 68.50 | 67.33 | 67.59 | 187,819 | -0.45(-0.66%) |
May 15, 2023 | 66.29 | 68.34 | 65.70 | 68.04 | 324,720 | +2.01(+3.04%) |
May 12, 2023 | 66.48 | 67.06 | 65.41 | 66.03 | 157,028 | -0.12(-0.18%) |
May 11, 2023 | 66.50 | 66.50 | 65.00 | 66.15 | 147,617 | -0.56(-0.84%) |
May 10, 2023 | 66.98 | 67.51 | 66.22 | 66.71 | 178,171 | +0.99(+1.51%) |
May 09, 2023 | 65.90 | 66.36 | 65.17 | 65.72 | 243,287 | -1.30(-1.94%) |
May 08, 2023 | 65.87 | 67.14 | 65.06 | 67.02 | 219,368 | +0.93(+1.41%) |
May 05, 2023 | 65.06 | 67.04 | 64.23 | 66.09 | 549,266 | +2.09(+3.27%) |
May 04, 2023 | 62.83 | 64.56 | 62.15 | 64.00 | 680,738 | +0.12(+0.19%) |
May 03, 2023 | 62.88 | 65.03 | 62.39 | 63.88 | 387,075 | +0.66(+1.04%) |
May 02, 2023 | 62.59 | 63.58 | 61.24 | 63.22 | 452,684 | +0.19(+0.30%) |