Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 89.05 | 89.23 | 88.80 | 89.12 | 1,148,284 | +0.21(+0.23%) |
Jul 28, 2023 | 88.80 | 89.08 | 88.57 | 88.91 | 319,916 | +0.71(+0.81%) |
Jul 27, 2023 | 89.36 | 89.46 | 88.01 | 88.20 | 191,214 | -0.45(-0.50%) |
Jul 26, 2023 | 88.46 | 88.93 | 88.34 | 88.64 | 211,696 | -0.01(-0.01%) |
Jul 25, 2023 | 88.35 | 88.89 | 88.35 | 88.65 | 186,673 | +0.29(+0.32%) |
Jul 24, 2023 | 88.30 | 88.55 | 88.20 | 88.37 | 205,460 | +0.27(+0.30%) |
Jul 21, 2023 | 88.44 | 88.52 | 88.10 | 88.10 | 179,522 | +0.08(+0.09%) |
Jul 20, 2023 | 88.38 | 88.55 | 87.90 | 88.02 | 331,010 | -0.51(-0.58%) |
Jul 19, 2023 | 88.58 | 88.78 | 88.39 | 88.53 | 458,568 | +0.19(+0.21%) |
Jul 18, 2023 | 87.71 | 88.50 | 87.71 | 88.35 | 210,141 | +0.59(+0.68%) |
Jul 17, 2023 | 87.36 | 87.97 | 87.25 | 87.75 | 389,450 | +0.36(+0.41%) |
Jul 14, 2023 | 87.59 | 87.77 | 87.31 | 87.40 | 179,940 | -0.09(-0.10%) |
Jul 13, 2023 | 87.28 | 87.64 | 87.22 | 87.49 | 337,782 | +0.62(+0.72%) |
Jul 12, 2023 | 87.09 | 87.18 | 86.70 | 86.86 | 182,586 | +0.51(+0.60%) |
Jul 11, 2023 | 85.94 | 86.39 | 85.78 | 86.35 | 302,943 | +0.62(+0.73%) |
Jul 10, 2023 | 85.25 | 85.72 | 85.25 | 85.72 | 286,673 | +0.40(+0.46%) |
Jul 07, 2023 | 85.40 | 86.13 | 85.33 | 85.33 | 130,944 | -0.26(-0.30%) |
Jul 06, 2023 | 85.48 | 85.65 | 85.09 | 85.59 | 203,817 | -0.61(-0.71%) |
Jul 05, 2023 | 86.01 | 86.37 | 86.01 | 86.20 | 263,068 | -0.25(-0.29%) |
Jul 03, 2023 | 86.29 | 86.46 | 86.13 | 86.45 | 185,617 | +0.06(+0.07%) |
Jun 30, 2023 | 85.95 | 86.54 | 85.95 | 86.39 | 267,192 | +1.02(+1.19%) |
Jun 29, 2023 | 85.01 | 85.42 | 84.93 | 85.37 | 156,212 | +0.36(+0.42%) |
Jun 28, 2023 | 84.78 | 85.22 | 84.72 | 85.01 | 289,654 | -0.06(-0.07%) |
Jun 27, 2023 | 84.21 | 85.17 | 84.20 | 85.07 | 243,490 | +1.03(+1.22%) |
Jun 26, 2023 | 84.20 | 84.60 | 84.04 | 84.04 | 183,569 | -0.19(-0.23%) |
Jun 23, 2023 | 84.28 | 84.63 | 84.16 | 84.24 | 165,638 | -0.68(-0.80%) |
Jun 22, 2023 | 84.42 | 84.92 | 84.34 | 84.92 | 297,155 | +0.34(+0.40%) |
Jun 21, 2023 | 84.74 | 84.94 | 84.53 | 84.58 | 811,069 | -0.32(-0.37%) |
Jun 20, 2023 | 84.98 | 85.18 | 84.60 | 84.90 | 217,275 | -0.52(-0.61%) |
Jun 16, 2023 | 86.03 | 86.10 | 85.38 | 85.42 | 193,885 | -0.27(-0.31%) |
Jun 15, 2023 | 84.47 | 85.91 | 84.47 | 85.69 | 224,486 | +1.09(+1.29%) |
Jun 14, 2023 | 84.61 | 84.99 | 84.01 | 84.59 | 174,539 | -0.02(-0.02%) |
Jun 13, 2023 | 84.35 | 84.74 | 84.29 | 84.61 | 233,831 | +0.58(+0.69%) |
Jun 12, 2023 | 83.41 | 84.04 | 83.34 | 84.03 | 225,685 | +0.80(+0.96%) |
Jun 09, 2023 | 83.28 | 83.64 | 83.11 | 83.23 | 203,037 | +0.09(+0.11%) |
Jun 08, 2023 | 82.68 | 83.25 | 82.57 | 83.14 | 196,514 | +0.45(+0.55%) |
Jun 07, 2023 | 82.98 | 83.21 | 82.62 | 82.69 | 205,767 | -0.25(-0.30%) |
Jun 06, 2023 | 82.67 | 83.04 | 82.61 | 82.94 | 259,719 | +0.13(+0.15%) |
Jun 05, 2023 | 82.93 | 83.23 | 82.66 | 82.81 | 275,599 | -0.16(-0.19%) |
Jun 02, 2023 | 82.21 | 83.08 | 82.21 | 82.96 | 213,895 | +1.27(+1.56%) |
Jun 01, 2023 | 81.04 | 81.93 | 80.80 | 81.69 | 228,225 | +0.64(+0.79%) |
May 31, 2023 | 81.10 | 81.27 | 80.73 | 81.05 | 331,424 | -0.49(-0.60%) |
May 30, 2023 | 81.91 | 81.97 | 81.28 | 81.55 | 562,582 | +0.01(+0.01%) |
May 26, 2023 | 80.72 | 81.70 | 80.72 | 81.54 | 168,834 | +0.94(+1.16%) |
May 25, 2023 | 80.60 | 80.90 | 80.23 | 80.60 | 211,965 | +0.59(+0.74%) |
May 24, 2023 | 80.28 | 80.35 | 79.84 | 80.01 | 331,674 | -0.58(-0.72%) |
May 23, 2023 | 81.25 | 81.35 | 80.52 | 80.59 | 329,310 | -0.93(-1.14%) |
May 22, 2023 | 81.56 | 81.95 | 81.35 | 81.52 | 273,027 | -0.02(-0.02%) |
May 19, 2023 | 81.81 | 81.97 | 81.34 | 81.54 | 272,976 | -0.18(-0.22%) |
May 18, 2023 | 80.87 | 81.79 | 80.87 | 81.71 | 355,149 | +0.79(+0.97%) |
May 17, 2023 | 80.42 | 81.08 | 80.10 | 80.92 | 568,671 | +0.88(+1.10%) |
May 16, 2023 | 80.40 | 80.57 | 80.05 | 80.05 | 422,838 | -0.59(-0.73%) |
May 15, 2023 | 80.49 | 80.73 | 80.15 | 80.64 | 324,755 | +0.25(+0.31%) |
May 12, 2023 | 80.70 | 80.76 | 79.93 | 80.39 | 236,802 | -0.10(-0.12%) |
May 11, 2023 | 80.45 | 80.50 | 80.07 | 80.49 | 673,331 | -0.08(-0.10%) |
May 10, 2023 | 80.76 | 80.93 | 79.88 | 80.57 | 198,079 | +0.34(+0.42%) |
May 09, 2023 | 80.18 | 80.46 | 80.18 | 80.23 | 220,120 | -0.27(-0.33%) |
May 08, 2023 | 80.52 | 80.63 | 80.26 | 80.50 | 192,534 | +0.02(+0.02%) |
May 05, 2023 | 79.80 | 80.71 | 79.77 | 80.48 | 141,704 | +1.39(+1.76%) |
May 04, 2023 | 79.48 | 79.56 | 78.89 | 79.09 | 206,303 | -0.61(-0.77%) |
May 03, 2023 | 80.28 | 80.80 | 79.67 | 79.70 | 218,812 | -0.53(-0.66%) |
May 02, 2023 | 81.00 | 81.03 | 79.64 | 80.23 | 285,251 | -0.94(-1.15%) |