Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 99.99 | 100.93 | 98.07 | 100.00 | 472,525 | +0.47(+0.47%) |
Jul 28, 2023 | 97.72 | 100.58 | 97.72 | 99.53 | 606,512 | +2.32(+2.39%) |
Jul 27, 2023 | 97.09 | 100.29 | 96.24 | 97.21 | 443,702 | +1.15(+1.20%) |
Jul 26, 2023 | 97.00 | 98.00 | 94.44 | 96.06 | 545,810 | +2.29(+2.44%) |
Jul 25, 2023 | 92.88 | 95.12 | 92.48 | 93.77 | 365,586 | +0.71(+0.76%) |
Jul 24, 2023 | 91.24 | 93.15 | 90.84 | 93.06 | 395,196 | +1.84(+2.02%) |
Jul 21, 2023 | 91.20 | 92.46 | 90.84 | 91.22 | 268,069 | +0.47(+0.52%) |
Jul 20, 2023 | 94.53 | 94.60 | 89.37 | 90.75 | 467,034 | -3.14(-3.34%) |
Jul 19, 2023 | 91.49 | 94.06 | 91.20 | 93.89 | 396,777 | +2.17(+2.37%) |
Jul 18, 2023 | 91.93 | 92.99 | 91.52 | 91.72 | 309,107 | -0.13(-0.14%) |
Jul 17, 2023 | 91.76 | 92.59 | 91.00 | 91.85 | 205,160 | -0.14(-0.15%) |
Jul 14, 2023 | 91.14 | 92.07 | 90.01 | 91.99 | 186,419 | +1.56(+1.73%) |
Jul 13, 2023 | 90.42 | 90.78 | 89.18 | 90.43 | 319,040 | +0.38(+0.42%) |
Jul 12, 2023 | 86.50 | 90.77 | 85.94 | 90.05 | 620,137 | +6.53(+7.82%) |
Jul 11, 2023 | 82.98 | 83.86 | 82.74 | 83.52 | 325,552 | +0.54(+0.65%) |
Jul 10, 2023 | 80.72 | 82.98 | 80.50 | 82.98 | 282,266 | +2.26(+2.80%) |
Jul 07, 2023 | 80.95 | 82.03 | 80.55 | 80.72 | 182,050 | -0.15(-0.19%) |
Jul 06, 2023 | 81.55 | 82.65 | 80.09 | 80.87 | 449,589 | -1.90(-2.30%) |
Jul 05, 2023 | 86.30 | 86.36 | 82.63 | 82.77 | 434,547 | -3.42(-3.97%) |
Jul 03, 2023 | 87.07 | 87.67 | 85.35 | 86.19 | 142,984 | -1.00(-1.15%) |
Jun 30, 2023 | 88.28 | 88.28 | 86.64 | 87.19 | 289,425 | -0.02(-0.02%) |
Jun 29, 2023 | 86.44 | 87.41 | 85.64 | 87.21 | 312,382 | +0.77(+0.89%) |
Jun 28, 2023 | 83.82 | 86.51 | 83.82 | 86.44 | 367,508 | +2.42(+2.88%) |
Jun 27, 2023 | 81.50 | 84.67 | 81.50 | 84.02 | 316,129 | +2.35(+2.88%) |
Jun 26, 2023 | 81.77 | 83.33 | 81.24 | 81.67 | 353,767 | +0.12(+0.15%) |
Jun 23, 2023 | 81.92 | 82.81 | 81.28 | 81.55 | 534,117 | -0.57(-0.69%) |
Jun 22, 2023 | 80.20 | 82.18 | 79.80 | 82.12 | 463,809 | +1.28(+1.58%) |
Jun 21, 2023 | 78.65 | 81.06 | 78.10 | 80.84 | 344,312 | +1.89(+2.39%) |
Jun 20, 2023 | 78.58 | 79.90 | 78.40 | 78.95 | 273,152 | +0.62(+0.79%) |
Jun 16, 2023 | 79.43 | 79.87 | 78.06 | 78.33 | 772,300 | -0.70(-0.89%) |
Jun 15, 2023 | 76.96 | 79.03 | 76.94 | 79.03 | 353,997 | +2.71(+3.55%) |
Jun 14, 2023 | 77.49 | 78.42 | 76.05 | 76.32 | 390,512 | -1.51(-1.94%) |
Jun 13, 2023 | 77.59 | 78.95 | 77.09 | 77.83 | 346,215 | +0.43(+0.56%) |
Jun 12, 2023 | 75.37 | 78.03 | 74.97 | 77.40 | 238,358 | +2.07(+2.75%) |
Jun 09, 2023 | 75.33 | 76.41 | 74.87 | 75.33 | 171,096 | +0.00(+0.00%) |
Jun 08, 2023 | 75.52 | 76.66 | 74.99 | 75.33 | 218,046 | -0.47(-0.62%) |
Jun 07, 2023 | 75.55 | 77.22 | 75.55 | 75.80 | 295,790 | +0.52(+0.69%) |
Jun 06, 2023 | 72.69 | 75.45 | 72.02 | 75.28 | 341,056 | +2.67(+3.68%) |
Jun 05, 2023 | 72.29 | 73.33 | 71.50 | 72.61 | 255,551 | -0.41(-0.56%) |
Jun 02, 2023 | 71.62 | 73.58 | 71.62 | 73.02 | 407,945 | +2.15(+3.03%) |
Jun 01, 2023 | 70.60 | 71.39 | 70.29 | 70.87 | 288,788 | +0.20(+0.28%) |
May 31, 2023 | 71.13 | 71.48 | 69.41 | 70.67 | 310,135 | -0.71(-0.99%) |
May 30, 2023 | 71.37 | 72.00 | 71.01 | 71.38 | 190,153 | +0.02(+0.03%) |
May 26, 2023 | 71.13 | 71.48 | 69.28 | 71.36 | 211,391 | +0.10(+0.14%) |
May 25, 2023 | 70.03 | 71.48 | 69.95 | 71.26 | 339,305 | +1.71(+2.46%) |
May 24, 2023 | 69.27 | 70.02 | 69.01 | 69.55 | 264,505 | +0.39(+0.56%) |
May 23, 2023 | 69.32 | 70.08 | 68.80 | 69.16 | 298,058 | -0.96(-1.37%) |
May 22, 2023 | 71.92 | 72.60 | 70.04 | 70.12 | 226,523 | -1.76(-2.45%) |
May 19, 2023 | 73.75 | 73.75 | 71.12 | 71.88 | 280,262 | -1.61(-2.19%) |
May 18, 2023 | 71.19 | 73.72 | 71.16 | 73.49 | 270,961 | +2.28(+3.20%) |
May 17, 2023 | 69.77 | 71.22 | 68.98 | 71.21 | 294,059 | +1.73(+2.49%) |
May 16, 2023 | 68.16 | 69.59 | 67.51 | 69.48 | 167,104 | +0.46(+0.67%) |
May 15, 2023 | 69.44 | 70.03 | 68.83 | 69.02 | 185,124 | -0.10(-0.14%) |
May 12, 2023 | 70.36 | 70.84 | 68.46 | 69.12 | 220,079 | -1.17(-1.66%) |
May 11, 2023 | 69.09 | 70.52 | 68.84 | 70.29 | 225,717 | +1.20(+1.74%) |
May 10, 2023 | 69.66 | 69.66 | 68.22 | 69.09 | 229,308 | +0.08(+0.12%) |
May 09, 2023 | 67.39 | 69.70 | 67.16 | 69.01 | 377,582 | +1.67(+2.48%) |
May 08, 2023 | 67.50 | 67.81 | 66.74 | 67.34 | 322,937 | -0.03(-0.04%) |
May 05, 2023 | 66.67 | 67.43 | 66.38 | 67.37 | 255,826 | +1.29(+1.95%) |
May 04, 2023 | 66.36 | 66.89 | 65.58 | 66.08 | 307,356 | -0.98(-1.46%) |
May 03, 2023 | 67.06 | 68.53 | 66.82 | 67.06 | 327,888 | +0.16(+0.24%) |
May 02, 2023 | 67.05 | 67.09 | 65.42 | 66.90 | 314,015 | -0.19(-0.28%) |