Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 83.02 | 85.08 | 83.02 | 84.61 | 145,417 | +1.75(+2.11%) |
Jul 28, 2023 | 84.40 | 84.85 | 82.85 | 82.86 | 235,835 | -0.67(-0.80%) |
Jul 27, 2023 | 83.25 | 83.78 | 82.57 | 83.53 | 148,376 | +1.02(+1.24%) |
Jul 26, 2023 | 81.66 | 82.74 | 81.38 | 82.51 | 269,425 | +0.85(+1.04%) |
Jul 25, 2023 | 81.13 | 82.23 | 81.13 | 81.66 | 173,161 | -0.17(-0.21%) |
Jul 24, 2023 | 81.71 | 82.40 | 81.05 | 81.83 | 175,727 | +0.12(+0.15%) |
Jul 21, 2023 | 82.00 | 82.40 | 81.30 | 81.71 | 285,382 | +0.43(+0.53%) |
Jul 20, 2023 | 82.13 | 82.13 | 80.37 | 81.28 | 128,495 | -0.47(-0.57%) |
Jul 19, 2023 | 81.76 | 82.03 | 79.79 | 81.75 | 206,337 | -0.21(-0.26%) |
Jul 18, 2023 | 81.60 | 82.20 | 81.10 | 81.96 | 150,172 | +0.41(+0.50%) |
Jul 17, 2023 | 80.42 | 81.94 | 80.42 | 81.55 | 209,570 | +1.18(+1.47%) |
Jul 14, 2023 | 80.54 | 81.27 | 79.50 | 80.37 | 168,743 | -0.16(-0.20%) |
Jul 13, 2023 | 79.26 | 80.63 | 79.26 | 80.53 | 261,618 | +0.77(+0.97%) |
Jul 12, 2023 | 80.80 | 80.83 | 79.53 | 79.76 | 163,888 | +0.11(+0.14%) |
Jul 11, 2023 | 80.69 | 81.24 | 79.45 | 79.65 | 174,737 | -0.91(-1.13%) |
Jul 10, 2023 | 79.27 | 80.71 | 79.27 | 80.56 | 229,779 | +1.06(+1.33%) |
Jul 07, 2023 | 78.71 | 80.23 | 78.67 | 79.50 | 167,253 | +0.91(+1.16%) |
Jul 06, 2023 | 78.71 | 79.36 | 77.80 | 78.59 | 189,815 | -0.58(-0.73%) |
Jul 05, 2023 | 82.63 | 82.97 | 79.12 | 79.17 | 335,580 | -5.98(-7.02%) |
Jul 03, 2023 | 84.54 | 85.85 | 84.21 | 85.15 | 73,177 | +0.18(+0.21%) |
Jun 30, 2023 | 84.93 | 85.67 | 83.82 | 84.97 | 217,633 | +0.96(+1.14%) |
Jun 29, 2023 | 83.42 | 84.48 | 83.00 | 84.01 | 246,566 | +0.54(+0.65%) |
Jun 28, 2023 | 83.18 | 83.86 | 82.92 | 83.47 | 144,865 | +0.29(+0.35%) |
Jun 27, 2023 | 82.21 | 83.51 | 82.21 | 83.18 | 147,696 | +1.40(+1.71%) |
Jun 26, 2023 | 81.51 | 83.21 | 81.51 | 81.78 | 194,577 | -0.10(-0.12%) |
Jun 23, 2023 | 81.41 | 82.91 | 81.00 | 81.88 | 1,504,508 | -0.58(-0.70%) |
Jun 22, 2023 | 83.05 | 83.08 | 81.93 | 82.46 | 203,426 | -0.93(-1.12%) |
Jun 21, 2023 | 83.26 | 84.33 | 83.00 | 83.39 | 133,885 | -0.14(-0.17%) |
Jun 20, 2023 | 83.19 | 84.57 | 82.57 | 83.53 | 141,181 | +0.04(+0.05%) |
Jun 16, 2023 | 84.00 | 84.65 | 82.53 | 83.49 | 663,517 | +0.99(+1.20%) |
Jun 15, 2023 | 82.53 | 82.88 | 81.93 | 82.50 | 288,230 | -0.03(-0.04%) |
Jun 14, 2023 | 85.42 | 85.45 | 82.21 | 82.53 | 240,833 | -2.43(-2.86%) |
Jun 13, 2023 | 84.24 | 85.61 | 84.24 | 84.96 | 362,643 | +0.87(+1.03%) |
Jun 12, 2023 | 84.99 | 85.47 | 84.07 | 84.09 | 236,176 | -0.49(-0.58%) |
Jun 09, 2023 | 84.17 | 84.59 | 83.20 | 84.58 | 145,301 | +0.67(+0.80%) |
Jun 08, 2023 | 84.84 | 85.50 | 83.70 | 83.91 | 261,359 | -1.29(-1.51%) |
Jun 07, 2023 | 83.74 | 85.49 | 83.74 | 85.20 | 229,958 | +1.88(+2.26%) |
Jun 06, 2023 | 81.09 | 83.99 | 81.09 | 83.32 | 307,407 | +2.55(+3.16%) |
Jun 05, 2023 | 81.10 | 81.37 | 78.00 | 80.77 | 264,661 | -1.33(-1.62%) |
Jun 02, 2023 | 78.86 | 82.46 | 78.74 | 82.10 | 353,173 | +4.78(+6.18%) |
Jun 01, 2023 | 76.34 | 77.32 | 75.75 | 77.32 | 231,044 | +0.96(+1.26%) |
May 31, 2023 | 76.92 | 77.27 | 75.91 | 76.36 | 401,396 | -0.67(-0.87%) |
May 30, 2023 | 76.60 | 77.40 | 76.23 | 77.03 | 202,278 | +0.45(+0.59%) |
May 26, 2023 | 76.58 | 77.66 | 76.08 | 76.58 | 138,596 | -0.14(-0.18%) |
May 25, 2023 | 75.88 | 76.73 | 75.61 | 76.72 | 134,781 | +1.03(+1.36%) |
May 24, 2023 | 76.75 | 76.85 | 75.54 | 75.69 | 176,763 | -1.47(-1.91%) |
May 23, 2023 | 77.45 | 78.78 | 76.77 | 77.16 | 181,301 | -0.89(-1.14%) |
May 22, 2023 | 78.53 | 79.59 | 77.66 | 78.05 | 204,104 | -0.72(-0.91%) |
May 19, 2023 | 80.00 | 80.00 | 78.00 | 78.77 | 238,188 | +0.23(+0.29%) |
May 18, 2023 | 76.48 | 78.92 | 76.47 | 78.54 | 266,127 | +1.69(+2.20%) |
May 17, 2023 | 75.70 | 77.79 | 74.56 | 76.85 | 444,364 | +4.93(+6.85%) |
May 16, 2023 | 72.55 | 72.84 | 71.89 | 71.92 | 149,811 | -1.26(-1.72%) |
May 15, 2023 | 73.00 | 74.42 | 72.59 | 73.18 | 213,869 | +0.37(+0.51%) |
May 12, 2023 | 72.93 | 74.82 | 72.26 | 72.81 | 217,350 | +0.06(+0.08%) |
May 11, 2023 | 72.34 | 73.28 | 71.60 | 72.75 | 173,846 | -0.21(-0.29%) |
May 10, 2023 | 74.28 | 74.45 | 71.57 | 72.96 | 223,713 | -0.52(-0.71%) |
May 09, 2023 | 71.46 | 73.97 | 71.33 | 73.48 | 379,574 | +1.63(+2.27%) |
May 08, 2023 | 74.65 | 74.89 | 70.84 | 71.85 | 405,281 | -2.25(-3.04%) |
May 05, 2023 | 69.92 | 75.34 | 68.75 | 74.10 | 814,168 | +12.42(+20.14%) |
May 04, 2023 | 62.20 | 62.53 | 61.09 | 61.68 | 227,099 | -0.71(-1.14%) |
May 03, 2023 | 64.47 | 64.95 | 62.33 | 62.39 | 306,205 | -1.89(-2.94%) |
May 02, 2023 | 64.45 | 65.06 | 62.86 | 64.28 | 264,641 | -0.30(-0.46%) |