Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 81.73 | 82.02 | 81.20 | 81.50 | 43,592 | +0.05(+0.06%) |
Jul 28, 2023 | 81.99 | 82.28 | 81.11 | 81.45 | 35,892 | -0.18(-0.22%) |
Jul 27, 2023 | 82.98 | 83.08 | 81.44 | 81.63 | 54,121 | -1.39(-1.67%) |
Jul 26, 2023 | 83.05 | 83.90 | 82.68 | 83.02 | 38,750 | -0.24(-0.29%) |
Jul 25, 2023 | 82.92 | 83.48 | 82.92 | 83.26 | 41,769 | +0.11(+0.13%) |
Jul 24, 2023 | 83.41 | 83.63 | 82.85 | 83.15 | 40,106 | -0.29(-0.34%) |
Jul 21, 2023 | 82.56 | 83.69 | 82.56 | 83.44 | 43,313 | +1.14(+1.38%) |
Jul 20, 2023 | 80.84 | 82.38 | 80.79 | 82.30 | 97,595 | +1.53(+1.89%) |
Jul 19, 2023 | 80.13 | 81.16 | 80.13 | 80.77 | 50,139 | +0.78(+0.98%) |
Jul 18, 2023 | 80.48 | 81.06 | 79.35 | 79.99 | 58,001 | -0.57(-0.70%) |
Jul 17, 2023 | 81.02 | 81.26 | 80.53 | 80.56 | 59,785 | -0.75(-0.93%) |
Jul 14, 2023 | 81.52 | 81.67 | 80.91 | 81.31 | 68,935 | -0.35(-0.43%) |
Jul 13, 2023 | 81.54 | 81.67 | 81.19 | 81.67 | 66,523 | +0.25(+0.30%) |
Jul 12, 2023 | 80.68 | 81.53 | 80.53 | 81.42 | 50,940 | +1.02(+1.26%) |
Jul 11, 2023 | 79.63 | 80.40 | 79.48 | 80.40 | 38,056 | +0.86(+1.08%) |
Jul 10, 2023 | 79.67 | 79.94 | 78.99 | 79.54 | 48,826 | -0.25(-0.32%) |
Jul 07, 2023 | 79.93 | 80.28 | 79.68 | 79.80 | 45,057 | -0.56(-0.69%) |
Jul 06, 2023 | 80.56 | 80.56 | 79.98 | 80.35 | 75,989 | -0.92(-1.13%) |
Jul 05, 2023 | 80.34 | 81.78 | 80.10 | 81.27 | 106,160 | +0.84(+1.05%) |
Jul 03, 2023 | 79.71 | 80.47 | 79.71 | 80.43 | 45,665 | +0.43(+0.54%) |
Jun 30, 2023 | 79.12 | 80.12 | 79.12 | 80.00 | 109,393 | +0.93(+1.18%) |
Jun 29, 2023 | 78.59 | 79.41 | 78.31 | 79.07 | 54,143 | +0.10(+0.12%) |
Jun 28, 2023 | 80.06 | 80.06 | 78.82 | 78.97 | 58,084 | -1.12(-1.39%) |
Jun 27, 2023 | 80.03 | 80.28 | 79.85 | 80.09 | 36,321 | +0.18(+0.22%) |
Jun 26, 2023 | 79.20 | 80.15 | 79.10 | 79.91 | 35,619 | +0.74(+0.94%) |
Jun 23, 2023 | 80.47 | 80.71 | 79.09 | 79.17 | 198,535 | -1.10(-1.37%) |
Jun 22, 2023 | 80.92 | 81.21 | 80.13 | 80.27 | 46,184 | -0.55(-0.68%) |
Jun 21, 2023 | 80.12 | 80.88 | 79.20 | 80.82 | 110,149 | +0.60(+0.74%) |
Jun 20, 2023 | 80.95 | 80.97 | 80.21 | 80.23 | 51,039 | -0.85(-1.05%) |
Jun 16, 2023 | 80.71 | 81.71 | 80.71 | 81.08 | 56,268 | +0.41(+0.51%) |
Jun 15, 2023 | 79.94 | 80.88 | 79.94 | 80.67 | 184,153 | +0.82(+1.03%) |
Jun 14, 2023 | 80.09 | 80.70 | 79.76 | 79.84 | 368,476 | -0.06(-0.07%) |
Jun 13, 2023 | 79.90 | 80.18 | 79.55 | 79.90 | 160,745 | -0.13(-0.16%) |
Jun 12, 2023 | 80.06 | 80.16 | 79.70 | 80.03 | 22,930 | -0.05(-0.06%) |
Jun 09, 2023 | 80.35 | 80.48 | 80.02 | 80.08 | 41,898 | -0.43(-0.53%) |
Jun 08, 2023 | 80.20 | 80.60 | 79.75 | 80.51 | 23,069 | +0.31(+0.39%) |
Jun 07, 2023 | 79.10 | 80.27 | 78.60 | 80.20 | 43,298 | +1.21(+1.54%) |
Jun 06, 2023 | 79.18 | 79.31 | 78.95 | 78.98 | 36,474 | -0.02(-0.02%) |
Jun 05, 2023 | 78.90 | 79.59 | 78.75 | 79.00 | 105,685 | +0.24(+0.31%) |
Jun 02, 2023 | 77.68 | 79.01 | 77.59 | 78.76 | 67,225 | +0.87(+1.11%) |
Jun 01, 2023 | 78.52 | 78.52 | 77.50 | 77.89 | 40,519 | -0.39(-0.50%) |
May 31, 2023 | 77.60 | 78.58 | 77.22 | 78.28 | 40,422 | +0.61(+0.79%) |
May 30, 2023 | 78.18 | 78.43 | 77.66 | 77.67 | 36,256 | -0.23(-0.30%) |
May 26, 2023 | 77.86 | 77.98 | 77.30 | 77.90 | 34,899 | -0.01(-0.01%) |
May 25, 2023 | 78.86 | 78.86 | 77.41 | 77.91 | 41,922 | -1.01(-1.28%) |
May 24, 2023 | 79.25 | 79.45 | 78.86 | 78.92 | 26,128 | -0.52(-0.65%) |
May 23, 2023 | 79.38 | 80.16 | 79.34 | 79.44 | 51,184 | -0.26(-0.32%) |
May 22, 2023 | 79.88 | 80.15 | 79.46 | 79.70 | 21,429 | +0.05(+0.07%) |
May 19, 2023 | 79.89 | 80.47 | 79.65 | 79.65 | 26,920 | -0.12(-0.16%) |
May 18, 2023 | 79.67 | 79.82 | 79.22 | 79.77 | 30,732 | -0.32(-0.40%) |
May 17, 2023 | 80.53 | 80.53 | 79.78 | 80.09 | 44,806 | -0.23(-0.29%) |
May 16, 2023 | 81.91 | 81.91 | 80.33 | 80.33 | 49,222 | -1.70(-2.08%) |
May 15, 2023 | 83.07 | 83.17 | 81.78 | 82.03 | 28,081 | -0.96(-1.16%) |
May 12, 2023 | 83.00 | 83.51 | 82.62 | 82.99 | 27,033 | +0.40(+0.48%) |
May 11, 2023 | 83.34 | 83.42 | 82.29 | 82.59 | 92,950 | -0.88(-1.05%) |
May 10, 2023 | 83.24 | 83.59 | 82.66 | 83.47 | 17,476 | +0.81(+0.98%) |
May 09, 2023 | 82.49 | 82.90 | 82.19 | 82.66 | 14,196 | -0.11(-0.13%) |
May 08, 2023 | 82.84 | 83.37 | 82.59 | 82.77 | 22,160 | -0.17(-0.21%) |
May 05, 2023 | 82.44 | 83.14 | 82.44 | 82.95 | 21,677 | +0.54(+0.65%) |
May 04, 2023 | 81.93 | 82.66 | 81.45 | 82.41 | 39,140 | +0.46(+0.56%) |
May 03, 2023 | 82.31 | 83.02 | 81.86 | 81.95 | 34,807 | -0.23(-0.28%) |
May 02, 2023 | 82.97 | 83.22 | 81.60 | 82.19 | 35,399 | -0.92(-1.11%) |