Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 67.69 | 68.00 | 64.82 | 66.62 | 1,137,701 | -0.58(-0.86%) |
Jul 28, 2023 | 69.92 | 70.19 | 65.47 | 67.20 | 2,104,972 | -2.02(-2.92%) |
Jul 27, 2023 | 70.84 | 77.19 | 68.86 | 69.22 | 3,516,478 | -9.39(-11.95%) |
Jul 26, 2023 | 80.56 | 80.58 | 78.12 | 78.61 | 822,527 | -1.63(-2.03%) |
Jul 25, 2023 | 81.50 | 81.75 | 78.23 | 80.24 | 835,141 | -1.61(-1.97%) |
Jul 24, 2023 | 82.33 | 83.51 | 81.05 | 81.85 | 459,751 | -0.01(-0.01%) |
Jul 21, 2023 | 84.58 | 85.70 | 81.79 | 81.86 | 370,776 | -1.74(-2.08%) |
Jul 20, 2023 | 87.80 | 87.80 | 82.67 | 83.60 | 564,722 | -4.74(-5.37%) |
Jul 19, 2023 | 89.53 | 91.85 | 87.59 | 88.34 | 454,376 | -0.98(-1.10%) |
Jul 18, 2023 | 89.88 | 90.27 | 87.94 | 89.32 | 309,447 | -0.75(-0.83%) |
Jul 17, 2023 | 87.10 | 90.70 | 87.10 | 90.07 | 411,749 | +3.57(+4.13%) |
Jul 14, 2023 | 90.20 | 90.25 | 85.75 | 86.50 | 314,613 | -3.70(-4.10%) |
Jul 13, 2023 | 88.51 | 91.28 | 88.01 | 90.20 | 289,588 | +2.35(+2.68%) |
Jul 12, 2023 | 90.31 | 90.68 | 87.71 | 87.85 | 287,551 | -0.20(-0.23%) |
Jul 11, 2023 | 89.54 | 89.54 | 87.52 | 88.05 | 368,628 | -0.80(-0.90%) |
Jul 10, 2023 | 86.07 | 88.92 | 85.09 | 88.85 | 346,564 | +2.80(+3.25%) |
Jul 07, 2023 | 86.33 | 87.40 | 85.93 | 86.05 | 283,275 | +0.17(+0.20%) |
Jul 06, 2023 | 85.00 | 86.23 | 83.86 | 85.88 | 300,633 | -0.46(-0.53%) |
Jul 05, 2023 | 90.71 | 90.75 | 86.24 | 86.34 | 351,735 | -4.37(-4.82%) |
Jul 03, 2023 | 89.70 | 91.54 | 88.81 | 90.71 | 255,181 | +1.06(+1.18%) |
Jun 30, 2023 | 87.74 | 89.75 | 86.63 | 89.65 | 489,390 | +2.84(+3.27%) |
Jun 29, 2023 | 83.62 | 86.96 | 82.66 | 86.81 | 556,390 | +3.97(+4.79%) |
Jun 28, 2023 | 83.15 | 85.49 | 82.57 | 82.84 | 451,144 | -1.37(-1.63%) |
Jun 27, 2023 | 85.89 | 86.10 | 83.88 | 84.21 | 516,495 | -1.78(-2.07%) |
Jun 26, 2023 | 85.46 | 88.88 | 84.82 | 85.99 | 906,995 | -1.00(-1.15%) |
Jun 23, 2023 | 88.83 | 89.23 | 85.65 | 86.99 | 1,256,914 | -2.64(-2.95%) |
Jun 22, 2023 | 91.72 | 91.86 | 89.00 | 89.63 | 738,049 | -2.65(-2.87%) |
Jun 21, 2023 | 91.99 | 93.75 | 89.43 | 92.28 | 579,836 | +0.05(+0.05%) |
Jun 20, 2023 | 97.08 | 99.90 | 90.48 | 92.23 | 1,098,638 | -6.76(-6.83%) |
Jun 16, 2023 | 98.55 | 101.75 | 96.49 | 98.99 | 1,072,804 | +2.04(+2.10%) |
Jun 15, 2023 | 103.44 | 103.44 | 95.84 | 96.95 | 1,282,920 | -6.81(-6.56%) |
Jun 14, 2023 | 113.66 | 113.72 | 101.38 | 103.76 | 1,291,734 | -9.27(-8.20%) |
Jun 13, 2023 | 113.83 | 116.43 | 109.61 | 113.03 | 553,235 | +0.99(+0.88%) |
Jun 12, 2023 | 111.26 | 116.06 | 110.92 | 112.04 | 642,666 | +2.11(+1.92%) |
Jun 09, 2023 | 107.29 | 110.05 | 106.00 | 109.93 | 620,111 | +3.14(+2.94%) |
Jun 08, 2023 | 104.11 | 106.89 | 102.62 | 106.79 | 469,932 | +3.28(+3.17%) |
Jun 07, 2023 | 100.33 | 105.87 | 100.33 | 103.51 | 370,669 | +4.03(+4.05%) |
Jun 06, 2023 | 99.31 | 102.10 | 98.91 | 99.48 | 306,409 | -1.01(-1.01%) |
Jun 05, 2023 | 103.12 | 103.42 | 100.38 | 100.49 | 266,817 | -3.23(-3.11%) |
Jun 02, 2023 | 105.49 | 105.69 | 102.51 | 103.72 | 268,709 | -0.10(-0.10%) |
Jun 01, 2023 | 102.46 | 106.51 | 101.61 | 103.82 | 374,542 | +1.48(+1.45%) |
May 31, 2023 | 99.68 | 102.94 | 98.01 | 102.34 | 592,022 | +1.14(+1.13%) |
May 30, 2023 | 102.99 | 103.12 | 99.78 | 101.20 | 461,095 | +0.52(+0.52%) |
May 26, 2023 | 99.42 | 104.36 | 99.08 | 100.68 | 520,862 | +2.00(+2.03%) |
May 25, 2023 | 97.28 | 99.31 | 94.61 | 98.68 | 318,128 | +3.46(+3.63%) |
May 24, 2023 | 95.98 | 96.05 | 92.19 | 95.22 | 415,154 | -2.94(-3.00%) |
May 23, 2023 | 98.23 | 100.51 | 96.42 | 98.16 | 352,637 | -0.50(-0.51%) |
May 22, 2023 | 96.73 | 98.99 | 96.58 | 98.66 | 376,950 | +1.85(+1.91%) |
May 19, 2023 | 97.90 | 98.20 | 95.77 | 96.81 | 752,876 | -0.32(-0.33%) |
May 18, 2023 | 96.70 | 97.46 | 94.24 | 97.13 | 416,241 | +1.26(+1.31%) |
May 17, 2023 | 95.07 | 96.11 | 92.54 | 95.87 | 327,816 | +1.23(+1.30%) |
May 16, 2023 | 94.12 | 95.33 | 93.44 | 94.64 | 312,686 | -0.11(-0.12%) |
May 15, 2023 | 93.26 | 97.14 | 92.66 | 94.75 | 592,116 | +1.40(+1.50%) |
May 12, 2023 | 94.58 | 95.18 | 91.71 | 93.35 | 483,217 | -0.06(-0.06%) |
May 11, 2023 | 95.10 | 95.44 | 91.39 | 93.41 | 538,841 | -2.50(-2.61%) |
May 10, 2023 | 97.00 | 97.06 | 94.94 | 95.91 | 473,415 | +1.04(+1.10%) |
May 09, 2023 | 93.84 | 96.46 | 93.50 | 94.87 | 501,243 | +0.24(+0.25%) |
May 08, 2023 | 87.86 | 95.22 | 87.55 | 94.63 | 791,662 | +7.29(+8.35%) |
May 05, 2023 | 87.00 | 88.92 | 86.25 | 87.34 | 889,099 | +1.05(+1.22%) |
May 04, 2023 | 87.47 | 88.87 | 85.05 | 86.29 | 462,045 | -1.43(-1.63%) |
May 03, 2023 | 86.24 | 89.38 | 85.44 | 87.72 | 677,438 | +0.13(+0.15%) |
May 02, 2023 | 90.42 | 92.62 | 85.96 | 87.59 | 1,097,371 | +1.46(+1.70%) |