Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 89.08 | 94.54 | 89.08 | 94.32 | 1,139,508 | +5.63(+6.35%) |
Jul 28, 2023 | 87.53 | 89.66 | 87.31 | 88.69 | 618,083 | +2.81(+3.27%) |
Jul 27, 2023 | 89.89 | 90.08 | 85.26 | 85.88 | 699,910 | -1.56(-1.78%) |
Jul 26, 2023 | 84.72 | 87.55 | 84.10 | 87.44 | 552,818 | +2.47(+2.91%) |
Jul 25, 2023 | 84.88 | 85.79 | 84.44 | 84.97 | 612,729 | +1.18(+1.41%) |
Jul 24, 2023 | 83.62 | 84.69 | 82.58 | 83.79 | 605,089 | +0.17(+0.20%) |
Jul 21, 2023 | 85.42 | 86.00 | 82.81 | 83.62 | 887,381 | -0.90(-1.06%) |
Jul 20, 2023 | 90.36 | 90.51 | 84.14 | 84.52 | 1,461,224 | -7.81(-8.46%) |
Jul 19, 2023 | 88.15 | 92.36 | 88.15 | 92.33 | 1,798,498 | +5.33(+6.13%) |
Jul 18, 2023 | 83.76 | 88.44 | 82.46 | 87.00 | 1,054,078 | +3.90(+4.69%) |
Jul 17, 2023 | 79.14 | 83.55 | 78.55 | 83.10 | 868,152 | +3.72(+4.69%) |
Jul 14, 2023 | 79.84 | 80.91 | 78.74 | 79.38 | 522,067 | -0.64(-0.80%) |
Jul 13, 2023 | 78.61 | 81.12 | 78.53 | 80.02 | 629,705 | +1.80(+2.30%) |
Jul 12, 2023 | 79.35 | 79.40 | 77.25 | 78.22 | 613,849 | +0.14(+0.18%) |
Jul 11, 2023 | 75.41 | 78.45 | 75.40 | 78.08 | 996,668 | +2.66(+3.53%) |
Jul 10, 2023 | 75.64 | 77.00 | 75.09 | 75.42 | 787,778 | -0.72(-0.95%) |
Jul 07, 2023 | 76.92 | 77.68 | 75.98 | 76.14 | 535,153 | -0.66(-0.86%) |
Jul 06, 2023 | 76.16 | 77.00 | 75.12 | 76.80 | 917,102 | -1.10(-1.41%) |
Jul 05, 2023 | 77.23 | 78.71 | 76.41 | 77.90 | 838,951 | -0.37(-0.47%) |
Jul 03, 2023 | 78.82 | 78.99 | 76.78 | 78.27 | 482,518 | +0.03(+0.04%) |
Jun 30, 2023 | 78.27 | 80.02 | 77.54 | 78.24 | 920,574 | +1.13(+1.47%) |
Jun 29, 2023 | 77.81 | 78.60 | 76.11 | 77.11 | 864,844 | -1.04(-1.33%) |
Jun 28, 2023 | 77.71 | 79.46 | 76.69 | 78.15 | 1,037,681 | +2.74(+3.63%) |
Jun 27, 2023 | 76.33 | 76.73 | 74.41 | 75.41 | 1,468,751 | -0.70(-0.92%) |
Jun 26, 2023 | 77.38 | 79.05 | 76.08 | 76.11 | 1,025,697 | -1.48(-1.91%) |
Jun 23, 2023 | 77.34 | 78.43 | 76.86 | 77.59 | 4,590,129 | -1.39(-1.76%) |
Jun 22, 2023 | 78.43 | 79.55 | 76.42 | 78.98 | 1,438,399 | -0.17(-0.21%) |
Jun 21, 2023 | 79.96 | 80.47 | 77.13 | 79.15 | 1,202,785 | -0.48(-0.60%) |
Jun 20, 2023 | 84.15 | 85.09 | 78.34 | 79.63 | 1,558,019 | -5.39(-6.34%) |
Jun 16, 2023 | 90.47 | 90.95 | 84.28 | 85.02 | 1,589,614 | -4.13(-4.63%) |
Jun 15, 2023 | 84.36 | 90.58 | 83.11 | 89.15 | 1,652,161 | +11.22(+14.40%) |
May 08, 2023 | 76.00 | 79.73 | 76.00 | 77.93 | 1,286,874 | +1.08(+1.41%) |
May 05, 2023 | 75.33 | 77.99 | 75.30 | 76.85 | 890,301 | +1.52(+2.02%) |
May 04, 2023 | 78.06 | 78.06 | 75.19 | 75.33 | 1,239,940 | -0.03(-0.04%) |
May 03, 2023 | 84.05 | 84.11 | 74.64 | 75.36 | 2,893,975 | -9.15(-10.83%) |
May 02, 2023 | 88.06 | 88.46 | 84.29 | 84.51 | 1,097,490 | -4.23(-4.77%) |