Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 85.68 | 86.50 | 85.49 | 86.00 | 6,702,708 | +0.49(+0.57%) |
Jul 28, 2023 | 86.79 | 86.87 | 85.34 | 85.52 | 5,950,735 | -0.17(-0.19%) |
Jul 27, 2023 | 87.96 | 88.24 | 85.59 | 85.68 | 10,888,591 | -1.92(-2.20%) |
Jul 26, 2023 | 87.09 | 87.74 | 87.05 | 87.61 | 7,308,818 | +0.45(+0.52%) |
Jul 25, 2023 | 87.66 | 88.05 | 87.11 | 87.16 | 6,785,115 | -0.62(-0.70%) |
Jul 24, 2023 | 87.18 | 87.85 | 87.03 | 87.77 | 5,852,416 | +0.70(+0.81%) |
Jul 21, 2023 | 86.88 | 87.30 | 86.65 | 87.07 | 6,726,771 | +0.40(+0.46%) |
Jul 20, 2023 | 86.59 | 86.68 | 85.56 | 86.67 | 6,932,116 | -0.26(-0.30%) |
Jul 19, 2023 | 86.64 | 87.32 | 86.41 | 86.93 | 5,992,691 | +0.95(+1.10%) |
Jul 18, 2023 | 86.78 | 86.78 | 85.24 | 85.98 | 7,468,871 | -0.51(-0.59%) |
Jul 17, 2023 | 86.78 | 87.16 | 86.36 | 86.49 | 4,154,956 | -0.59(-0.67%) |
Jul 14, 2023 | 87.13 | 87.30 | 86.48 | 87.08 | 5,699,073 | -0.13(-0.15%) |
Jul 13, 2023 | 86.62 | 87.21 | 86.09 | 87.20 | 6,007,823 | +0.61(+0.70%) |
Jul 12, 2023 | 87.16 | 87.38 | 86.52 | 86.60 | 7,861,432 | +0.47(+0.54%) |
Jul 11, 2023 | 85.27 | 86.17 | 85.00 | 86.13 | 4,397,078 | +1.14(+1.34%) |
Jul 10, 2023 | 84.42 | 85.07 | 84.18 | 84.99 | 5,547,917 | +0.35(+0.42%) |
Jul 07, 2023 | 84.47 | 85.17 | 84.23 | 84.64 | 6,899,634 | -0.22(-0.26%) |
Jul 06, 2023 | 84.43 | 84.97 | 83.29 | 84.86 | 7,298,209 | -0.68(-0.80%) |
Jul 05, 2023 | 85.10 | 86.03 | 84.38 | 85.54 | 6,441,317 | +0.29(+0.34%) |
Jul 03, 2023 | 84.43 | 85.66 | 84.08 | 85.25 | 3,996,036 | +0.72(+0.86%) |
Jun 30, 2023 | 84.92 | 85.02 | 83.47 | 84.53 | 6,451,285 | +0.42(+0.50%) |
Jun 29, 2023 | 83.00 | 84.11 | 82.65 | 84.11 | 5,890,524 | +0.84(+1.01%) |
Jun 28, 2023 | 83.18 | 83.46 | 82.56 | 83.27 | 5,359,424 | +0.13(+0.15%) |
Jun 27, 2023 | 82.46 | 83.35 | 81.92 | 83.14 | 5,165,019 | +0.99(+1.20%) |
Jun 26, 2023 | 80.39 | 82.24 | 80.27 | 82.16 | 5,150,298 | +1.83(+2.27%) |
Jun 23, 2023 | 81.09 | 81.62 | 80.31 | 80.33 | 6,877,084 | -1.04(-1.27%) |
Jun 22, 2023 | 82.69 | 82.69 | 80.92 | 81.36 | 7,483,041 | -1.21(-1.47%) |
Jun 21, 2023 | 82.50 | 82.84 | 81.88 | 82.58 | 6,362,167 | -0.36(-0.44%) |
Jun 20, 2023 | 83.45 | 83.61 | 82.39 | 82.94 | 6,128,317 | -0.88(-1.05%) |
Jun 16, 2023 | 84.16 | 84.57 | 83.66 | 83.82 | 8,000,276 | -0.03(-0.03%) |
Jun 15, 2023 | 83.03 | 84.03 | 82.58 | 83.84 | 7,434,398 | +0.44(+0.53%) |
Jun 14, 2023 | 83.34 | 83.92 | 82.69 | 83.41 | 8,155,181 | +0.42(+0.51%) |
Jun 13, 2023 | 82.44 | 83.10 | 82.09 | 82.99 | 6,641,713 | +0.61(+0.74%) |
Jun 12, 2023 | 82.71 | 82.71 | 81.60 | 82.38 | 5,912,758 | +0.10(+0.12%) |
Jun 09, 2023 | 82.91 | 82.96 | 81.96 | 82.28 | 5,939,477 | -0.51(-0.61%) |
Jun 08, 2023 | 82.86 | 83.01 | 81.90 | 82.79 | 4,812,864 | -0.43(-0.52%) |
Jun 07, 2023 | 82.32 | 83.45 | 81.80 | 83.22 | 6,751,078 | +1.29(+1.57%) |
Jun 06, 2023 | 81.76 | 82.08 | 81.06 | 81.93 | 5,497,536 | +0.70(+0.86%) |
Jun 05, 2023 | 81.78 | 82.16 | 81.10 | 81.23 | 6,411,697 | -0.54(-0.67%) |
Jun 02, 2023 | 80.90 | 82.03 | 80.62 | 81.78 | 6,931,912 | +1.79(+2.24%) |
Jun 01, 2023 | 79.81 | 80.37 | 79.10 | 79.99 | 6,313,445 | +0.05(+0.06%) |
May 31, 2023 | 79.59 | 80.10 | 79.07 | 79.94 | 6,780,409 | +0.42(+0.53%) |
May 30, 2023 | 79.77 | 80.40 | 79.30 | 79.52 | 5,340,327 | +0.34(+0.43%) |
May 26, 2023 | 78.46 | 79.38 | 78.08 | 79.18 | 5,957,593 | +0.90(+1.15%) |
May 25, 2023 | 78.74 | 78.85 | 77.72 | 78.28 | 6,462,311 | +0.01(+0.01%) |
May 24, 2023 | 79.65 | 79.75 | 78.19 | 78.27 | 5,810,765 | -1.63(-2.04%) |
May 23, 2023 | 80.59 | 81.35 | 79.83 | 79.90 | 6,057,423 | -0.87(-1.07%) |
May 22, 2023 | 80.45 | 81.26 | 79.94 | 80.77 | 6,014,782 | +0.51(+0.63%) |
May 19, 2023 | 80.83 | 81.09 | 79.87 | 80.26 | 5,199,645 | -0.11(-0.13%) |
May 18, 2023 | 80.36 | 80.75 | 79.72 | 80.37 | 5,324,296 | -0.36(-0.45%) |
May 17, 2023 | 80.20 | 80.87 | 79.46 | 80.73 | 5,725,755 | +1.03(+1.29%) |
May 16, 2023 | 81.61 | 81.64 | 79.69 | 79.70 | 7,667,564 | -1.99(-2.44%) |
May 15, 2023 | 82.04 | 82.19 | 81.50 | 81.69 | 6,884,968 | -0.14(-0.17%) |
May 12, 2023 | 81.97 | 82.07 | 81.18 | 81.83 | 5,506,015 | +0.02(+0.02%) |
May 11, 2023 | 82.13 | 82.15 | 81.33 | 81.81 | 5,681,035 | -0.90(-1.09%) |
May 10, 2023 | 82.83 | 83.01 | 81.90 | 82.71 | 6,278,704 | +0.79(+0.96%) |
May 09, 2023 | 81.87 | 82.26 | 81.08 | 81.92 | 3,684,331 | -0.38(-0.46%) |
May 08, 2023 | 82.52 | 82.82 | 81.96 | 82.30 | 3,615,237 | -0.47(-0.56%) |
May 05, 2023 | 82.05 | 82.93 | 81.90 | 82.77 | 6,192,845 | +1.35(+1.66%) |
May 04, 2023 | 80.77 | 81.92 | 80.26 | 81.42 | 7,001,753 | +0.66(+0.82%) |
May 03, 2023 | 81.57 | 82.36 | 80.69 | 80.76 | 6,696,415 | -0.39(-0.48%) |
May 02, 2023 | 82.34 | 82.53 | 80.60 | 81.15 | 6,133,340 | -1.41(-1.71%) |