Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 82.90 | 82.96 | 81.52 | 81.75 | 86,348 | -0.62(-0.75%) |
Jul 28, 2023 | 81.31 | 82.96 | 81.31 | 82.38 | 68,896 | +1.33(+1.64%) |
Jul 27, 2023 | 81.72 | 82.72 | 81.05 | 81.05 | 154,423 | -1.27(-1.54%) |
Jul 26, 2023 | 79.72 | 82.90 | 79.43 | 82.32 | 158,337 | +2.90(+3.65%) |
Jul 25, 2023 | 79.37 | 79.86 | 78.75 | 79.42 | 231,399 | +0.05(+0.06%) |
Jul 24, 2023 | 80.87 | 80.95 | 78.60 | 79.37 | 281,119 | -1.43(-1.76%) |
Jul 21, 2023 | 79.96 | 81.20 | 79.96 | 80.80 | 55,871 | +0.81(+1.02%) |
Jul 20, 2023 | 80.71 | 81.14 | 79.44 | 79.98 | 125,669 | -1.13(-1.40%) |
Jul 19, 2023 | 81.44 | 81.69 | 80.00 | 81.11 | 216,896 | +0.19(+0.24%) |
Jul 18, 2023 | 81.11 | 81.95 | 80.63 | 80.92 | 143,087 | -0.22(-0.27%) |
Jul 17, 2023 | 81.44 | 81.83 | 80.64 | 81.14 | 135,029 | -0.71(-0.86%) |
Jul 14, 2023 | 82.41 | 82.41 | 80.85 | 81.85 | 100,995 | -0.54(-0.66%) |
Jul 13, 2023 | 80.59 | 82.82 | 80.37 | 82.39 | 168,282 | +2.15(+2.68%) |
Jul 12, 2023 | 79.10 | 80.34 | 78.40 | 80.24 | 170,396 | +1.75(+2.24%) |
Jul 11, 2023 | 78.07 | 78.61 | 74.91 | 78.49 | 319,069 | +0.08(+0.10%) |
Jul 10, 2023 | 79.44 | 79.59 | 78.41 | 78.41 | 154,089 | -0.74(-0.93%) |
Jul 07, 2023 | 79.15 | 79.68 | 78.69 | 79.15 | 143,517 | +0.10(+0.12%) |
Jul 06, 2023 | 80.63 | 80.70 | 78.91 | 79.05 | 223,998 | -2.29(-2.81%) |
Jul 05, 2023 | 81.50 | 81.50 | 79.95 | 81.34 | 180,966 | -0.31(-0.38%) |
Jul 03, 2023 | 80.75 | 82.27 | 80.75 | 81.65 | 69,045 | +0.87(+1.08%) |
Jun 30, 2023 | 81.20 | 81.30 | 79.65 | 80.78 | 160,742 | +0.02(+0.02%) |
Jun 29, 2023 | 80.72 | 81.75 | 80.17 | 80.76 | 183,211 | -0.64(-0.79%) |
Jun 28, 2023 | 81.54 | 82.13 | 81.39 | 81.40 | 174,539 | -0.54(-0.66%) |
Jun 27, 2023 | 83.54 | 83.65 | 81.27 | 81.94 | 322,284 | -1.15(-1.39%) |
Jun 26, 2023 | 84.33 | 84.52 | 82.66 | 83.09 | 173,907 | -1.09(-1.29%) |
Jun 23, 2023 | 85.46 | 85.46 | 84.07 | 84.18 | 183,939 | -1.38(-1.61%) |
Jun 22, 2023 | 85.83 | 85.83 | 85.03 | 85.56 | 94,008 | -0.13(-0.15%) |
Jun 21, 2023 | 84.91 | 85.99 | 84.16 | 85.68 | 87,130 | +0.56(+0.66%) |
Jun 20, 2023 | 85.63 | 86.30 | 85.03 | 85.12 | 109,502 | -0.34(-0.40%) |
Jun 16, 2023 | 85.74 | 86.53 | 85.46 | 85.46 | 88,224 | -0.19(-0.23%) |
Jun 15, 2023 | 86.22 | 86.22 | 84.69 | 85.65 | 146,025 | -0.25(-0.29%) |
Jun 14, 2023 | 85.87 | 86.37 | 85.09 | 85.90 | 163,724 | +0.33(+0.39%) |
Jun 13, 2023 | 85.49 | 86.55 | 85.04 | 85.58 | 163,223 | -0.12(-0.14%) |
Jun 12, 2023 | 86.04 | 86.29 | 85.04 | 85.69 | 176,718 | -0.22(-0.26%) |
Jun 09, 2023 | 85.34 | 86.62 | 85.34 | 85.91 | 141,726 | +0.68(+0.80%) |
Jun 08, 2023 | 84.52 | 85.32 | 83.76 | 85.24 | 134,959 | +1.00(+1.19%) |
Jun 07, 2023 | 83.47 | 84.87 | 82.81 | 84.24 | 311,045 | +1.72(+2.08%) |
Jun 06, 2023 | 82.07 | 82.65 | 81.94 | 82.52 | 153,293 | +0.45(+0.54%) |
Jun 05, 2023 | 81.53 | 82.62 | 81.22 | 82.07 | 140,092 | +0.85(+1.05%) |
Jun 02, 2023 | 81.49 | 82.33 | 81.07 | 81.22 | 185,145 | +0.31(+0.38%) |
Jun 01, 2023 | 80.23 | 81.62 | 80.23 | 80.91 | 147,308 | +0.61(+0.76%) |
May 31, 2023 | 81.88 | 81.88 | 79.15 | 80.30 | 295,595 | -1.41(-1.72%) |
May 30, 2023 | 82.42 | 82.42 | 80.73 | 81.71 | 299,649 | -0.80(-0.98%) |
May 26, 2023 | 82.78 | 83.53 | 82.07 | 82.51 | 127,571 | -0.14(-0.16%) |
May 25, 2023 | 82.41 | 83.14 | 81.60 | 82.65 | 160,876 | -0.02(-0.02%) |
May 24, 2023 | 82.93 | 83.60 | 82.61 | 82.67 | 232,166 | -0.44(-0.53%) |
May 23, 2023 | 83.38 | 84.01 | 82.65 | 83.10 | 216,590 | -0.32(-0.38%) |
May 22, 2023 | 86.27 | 86.53 | 83.41 | 83.42 | 174,360 | -2.67(-3.10%) |
May 19, 2023 | 85.64 | 86.78 | 85.60 | 86.09 | 119,177 | +0.21(+0.25%) |
May 18, 2023 | 85.70 | 86.02 | 84.72 | 85.88 | 169,870 | +0.06(+0.07%) |
May 17, 2023 | 86.38 | 86.38 | 85.03 | 85.82 | 168,710 | -0.45(-0.52%) |
May 16, 2023 | 86.17 | 87.12 | 85.91 | 86.26 | 194,925 | +0.13(+0.15%) |
May 15, 2023 | 86.32 | 87.08 | 85.69 | 86.14 | 166,343 | +0.11(+0.12%) |
May 12, 2023 | 87.98 | 87.98 | 85.90 | 86.03 | 117,863 | -1.83(-2.09%) |
May 11, 2023 | 87.37 | 88.09 | 86.56 | 87.86 | 144,416 | +0.34(+0.39%) |
May 10, 2023 | 87.87 | 87.92 | 87.26 | 87.52 | 293,502 | -0.06(-0.07%) |
May 09, 2023 | 87.15 | 88.45 | 86.68 | 87.58 | 189,252 | +0.44(+0.50%) |
May 08, 2023 | 85.79 | 87.75 | 85.54 | 87.15 | 285,209 | +1.36(+1.58%) |
May 05, 2023 | 84.71 | 86.33 | 84.17 | 85.79 | 207,516 | +1.46(+1.74%) |
May 04, 2023 | 83.94 | 84.35 | 82.96 | 84.32 | 192,555 | +1.03(+1.23%) |
May 03, 2023 | 82.30 | 84.10 | 82.20 | 83.30 | 212,031 | +1.28(+1.56%) |
May 02, 2023 | 80.94 | 82.04 | 79.35 | 82.02 | 181,757 | +0.84(+1.04%) |