Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 86.67 | 87.15 | 86.17 | 86.39 | 439,605 | +0.01(+0.01%) |
Jul 28, 2023 | 85.76 | 86.52 | 85.54 | 86.38 | 421,881 | +0.62(+0.72%) |
Jul 27, 2023 | 86.89 | 86.96 | 84.48 | 85.76 | 629,489 | -1.26(-1.45%) |
Jul 26, 2023 | 87.52 | 88.26 | 86.72 | 87.02 | 560,600 | -0.68(-0.77%) |
Jul 25, 2023 | 86.75 | 88.19 | 86.49 | 87.70 | 389,743 | +0.46(+0.52%) |
Jul 24, 2023 | 87.60 | 87.87 | 86.54 | 87.24 | 442,442 | -0.58(-0.66%) |
Jul 21, 2023 | 88.77 | 88.77 | 87.69 | 87.82 | 510,082 | -0.50(-0.56%) |
Jul 20, 2023 | 88.52 | 88.52 | 87.47 | 88.32 | 463,863 | +0.24(+0.27%) |
Jul 19, 2023 | 87.68 | 88.26 | 86.86 | 88.08 | 521,739 | +0.38(+0.43%) |
Jul 18, 2023 | 86.82 | 88.03 | 86.57 | 87.70 | 478,218 | +0.99(+1.15%) |
Jul 17, 2023 | 86.18 | 86.88 | 85.91 | 86.71 | 423,981 | +0.68(+0.78%) |
Jul 14, 2023 | 87.11 | 87.11 | 85.26 | 86.03 | 430,695 | -0.96(-1.11%) |
Jul 13, 2023 | 86.35 | 87.21 | 86.17 | 86.99 | 463,628 | +0.70(+0.82%) |
Jul 12, 2023 | 87.54 | 87.59 | 86.13 | 86.29 | 473,040 | -0.41(-0.47%) |
Jul 11, 2023 | 86.14 | 86.95 | 85.79 | 86.70 | 563,561 | +0.81(+0.95%) |
Jul 10, 2023 | 85.20 | 86.28 | 84.88 | 85.88 | 807,449 | +0.68(+0.79%) |
Jul 07, 2023 | 84.54 | 86.01 | 84.54 | 85.21 | 942,473 | +0.34(+0.40%) |
Jul 06, 2023 | 84.04 | 84.93 | 83.77 | 84.87 | 837,236 | +0.33(+0.39%) |
Jul 05, 2023 | 84.39 | 84.94 | 83.42 | 84.54 | 715,656 | -0.40(-0.47%) |
Jul 03, 2023 | 83.49 | 85.26 | 83.29 | 84.94 | 408,749 | +1.02(+1.22%) |
Jun 30, 2023 | 84.44 | 84.44 | 83.59 | 83.92 | 822,123 | -0.08(-0.09%) |
Jun 29, 2023 | 82.18 | 84.02 | 82.14 | 84.00 | 685,925 | +1.63(+1.97%) |
Jun 28, 2023 | 84.92 | 84.95 | 82.21 | 82.37 | 1,341,600 | -2.56(-3.01%) |
Jun 27, 2023 | 84.46 | 85.24 | 84.21 | 84.93 | 970,348 | +0.62(+0.74%) |
Jun 26, 2023 | 84.23 | 85.40 | 83.89 | 84.31 | 989,181 | +0.09(+0.11%) |
Jun 23, 2023 | 84.07 | 85.17 | 83.61 | 84.22 | 1,245,727 | -0.55(-0.64%) |
Jun 22, 2023 | 85.63 | 85.63 | 84.56 | 84.76 | 666,274 | -1.01(-1.18%) |
Jun 21, 2023 | 85.12 | 86.04 | 84.61 | 85.77 | 793,568 | +0.14(+0.16%) |
Jun 20, 2023 | 85.22 | 85.69 | 84.44 | 85.63 | 896,348 | -0.25(-0.29%) |
Jun 16, 2023 | 86.04 | 86.61 | 85.25 | 85.88 | 2,099,347 | +0.36(+0.42%) |
Jun 15, 2023 | 85.22 | 85.52 | 940,917 | +3.78(+4.62%) | ||
May 08, 2023 | 83.28 | 83.48 | 81.74 | 81.75 | 1,122,708 | -1.19(-1.43%) |
May 05, 2023 | 80.66 | 83.13 | 80.57 | 82.94 | 794,488 | +2.31(+2.86%) |
May 04, 2023 | 81.07 | 81.45 | 80.13 | 80.63 | 594,876 | -0.58(-0.72%) |
May 03, 2023 | 82.24 | 82.69 | 80.92 | 81.21 | 766,694 | -0.84(-1.03%) |
May 02, 2023 | 82.00 | 83.07 | 80.71 | 82.06 | 558,525 | -0.79(-0.96%) |