Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 96.31 | 97.10 | 96.06 | 97.03 | 451,797 | +0.75(+0.78%) |
Jul 28, 2023 | 95.17 | 96.89 | 94.85 | 96.28 | 298,569 | +2.13(+2.26%) |
Jul 27, 2023 | 95.57 | 95.85 | 93.60 | 94.15 | 463,850 | -1.15(-1.21%) |
Jul 26, 2023 | 95.01 | 96.27 | 94.40 | 95.30 | 309,034 | +0.27(+0.28%) |
Jul 25, 2023 | 93.99 | 95.22 | 93.72 | 95.03 | 400,724 | +0.63(+0.67%) |
Jul 24, 2023 | 93.81 | 94.76 | 93.39 | 94.40 | 222,377 | +0.54(+0.58%) |
Jul 21, 2023 | 97.29 | 97.32 | 93.74 | 93.86 | 368,741 | -1.99(-2.08%) |
Jul 20, 2023 | 95.23 | 96.04 | 94.15 | 95.85 | 198,195 | +0.04(+0.04%) |
Jul 19, 2023 | 94.07 | 95.91 | 93.62 | 95.81 | 416,539 | +2.54(+2.72%) |
Jul 18, 2023 | 92.80 | 94.33 | 92.26 | 93.27 | 389,523 | +0.77(+0.83%) |
Jul 17, 2023 | 94.24 | 94.64 | 92.34 | 92.50 | 617,380 | -3.25(-3.39%) |
Jul 14, 2023 | 97.76 | 97.81 | 95.47 | 95.75 | 364,897 | -2.73(-2.77%) |
Jul 13, 2023 | 98.11 | 98.87 | 97.85 | 98.48 | 543,722 | +0.89(+0.91%) |
Jul 12, 2023 | 98.26 | 98.56 | 95.72 | 97.59 | 442,047 | +0.82(+0.85%) |
Jul 11, 2023 | 94.12 | 96.94 | 94.09 | 96.77 | 595,958 | +2.62(+2.78%) |
Jul 10, 2023 | 92.80 | 94.49 | 92.80 | 94.15 | 356,304 | +1.57(+1.70%) |
Jul 07, 2023 | 91.96 | 93.17 | 91.33 | 92.58 | 409,356 | +1.15(+1.26%) |
Jul 06, 2023 | 91.17 | 91.86 | 90.42 | 91.43 | 380,655 | -0.72(-0.78%) |
Jul 05, 2023 | 91.60 | 92.29 | 90.63 | 92.15 | 238,337 | +0.06(+0.07%) |
Jul 03, 2023 | 92.35 | 93.45 | 91.78 | 92.09 | 159,412 | -0.36(-0.39%) |
Jun 30, 2023 | 91.23 | 92.64 | 90.74 | 92.45 | 440,189 | +1.73(+1.91%) |
Jun 29, 2023 | 89.56 | 91.33 | 89.05 | 90.72 | 435,595 | +1.25(+1.40%) |
Jun 28, 2023 | 90.21 | 90.29 | 89.08 | 89.47 | 347,122 | -0.53(-0.59%) |
Jun 27, 2023 | 88.86 | 90.08 | 88.06 | 90.00 | 433,418 | +1.35(+1.52%) |
Jun 26, 2023 | 88.85 | 89.19 | 87.66 | 88.65 | 408,969 | -1.39(-1.54%) |
Jun 23, 2023 | 90.25 | 90.66 | 89.61 | 90.04 | 455,628 | -1.25(-1.37%) |
Jun 22, 2023 | 91.44 | 92.21 | 90.25 | 91.29 | 253,607 | -0.73(-0.79%) |
Jun 21, 2023 | 92.16 | 92.40 | 90.81 | 92.02 | 317,733 | -0.38(-0.41%) |
Jun 20, 2023 | 92.76 | 94.00 | 92.00 | 92.40 | 391,451 | -1.35(-1.44%) |
Jun 16, 2023 | 94.62 | 95.53 | 93.50 | 93.75 | 564,447 | -0.16(-0.17%) |
Jun 15, 2023 | 93.63 | 94.15 | 93.01 | 93.91 | 412,422 | -0.37(-0.39%) |
Jun 14, 2023 | 94.69 | 95.12 | 93.14 | 94.28 | 733,194 | -0.38(-0.40%) |
Jun 13, 2023 | 92.62 | 94.97 | 92.43 | 94.66 | 376,753 | +2.31(+2.50%) |
Jun 12, 2023 | 92.19 | 92.79 | 91.26 | 92.35 | 313,761 | +0.75(+0.82%) |
Jun 09, 2023 | 91.65 | 92.16 | 90.81 | 91.60 | 495,135 | +0.48(+0.53%) |
Jun 08, 2023 | 91.07 | 91.28 | 89.93 | 91.12 | 405,522 | -0.28(-0.31%) |
Jun 07, 2023 | 89.33 | 91.45 | 89.33 | 91.40 | 490,930 | +2.29(+2.57%) |
Jun 06, 2023 | 85.59 | 89.17 | 85.41 | 89.11 | 421,165 | +3.36(+3.92%) |
Jun 05, 2023 | 87.20 | 87.42 | 85.41 | 85.75 | 362,758 | -1.98(-2.26%) |
Jun 02, 2023 | 85.51 | 88.77 | 84.87 | 87.73 | 1,340,437 | +3.21(+3.80%) |
Jun 01, 2023 | 84.15 | 85.33 | 83.09 | 84.52 | 467,988 | -1.08(-1.26%) |
May 31, 2023 | 84.00 | 86.07 | 82.78 | 85.60 | 425,679 | +1.30(+1.54%) |
May 30, 2023 | 83.96 | 85.02 | 83.09 | 84.30 | 248,188 | +0.76(+0.91%) |
May 26, 2023 | 82.51 | 84.02 | 82.00 | 83.54 | 231,527 | +0.90(+1.09%) |
May 25, 2023 | 82.97 | 83.21 | 81.97 | 82.64 | 243,621 | +0.31(+0.38%) |
May 24, 2023 | 83.04 | 83.25 | 81.73 | 82.33 | 272,238 | -1.48(-1.77%) |
May 23, 2023 | 85.63 | 86.50 | 82.93 | 83.81 | 323,894 | -2.37(-2.75%) |
May 22, 2023 | 87.45 | 87.45 | 85.96 | 86.18 | 382,162 | -0.82(-0.94%) |
May 19, 2023 | 87.98 | 88.18 | 86.70 | 87.00 | 282,994 | -0.69(-0.79%) |
May 18, 2023 | 86.49 | 87.81 | 85.73 | 87.69 | 324,292 | +0.70(+0.80%) |
May 17, 2023 | 86.14 | 88.09 | 85.53 | 86.99 | 285,910 | +1.17(+1.36%) |
May 16, 2023 | 86.47 | 86.56 | 84.74 | 85.82 | 427,757 | -0.88(-1.01%) |
May 15, 2023 | 88.65 | 89.31 | 86.51 | 86.70 | 470,476 | -2.15(-2.42%) |
May 12, 2023 | 90.20 | 91.13 | 86.95 | 88.85 | 764,276 | -1.38(-1.53%) |
May 11, 2023 | 89.79 | 90.41 | 89.21 | 90.23 | 499,580 | +0.33(+0.37%) |
May 10, 2023 | 94.58 | 94.89 | 88.64 | 89.90 | 837,186 | -3.51(-3.76%) |
May 09, 2023 | 90.82 | 93.89 | 90.08 | 93.41 | 814,099 | +1.75(+1.91%) |
May 08, 2023 | 90.95 | 91.78 | 89.39 | 91.66 | 748,727 | +0.89(+0.98%) |
May 05, 2023 | 86.58 | 91.53 | 86.45 | 90.77 | 1,213,592 | +5.58(+6.55%) |
May 04, 2023 | 80.74 | 85.27 | 80.73 | 85.19 | 710,415 | +3.35(+4.09%) |
May 03, 2023 | 77.00 | 82.36 | 76.09 | 81.84 | 1,223,092 | +7.75(+10.46%) |
May 02, 2023 | 77.20 | 77.27 | 72.95 | 74.09 | 675,183 | -3.34(-4.31%) |