Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 107.04 | 107.04 | 104.88 | 105.86 | 1,428,699 | +0.30(+0.29%) |
Jul 28, 2023 | 106.19 | 106.24 | 104.92 | 105.56 | 792,324 | +0.50(+0.47%) |
Jul 27, 2023 | 106.56 | 106.72 | 105.03 | 105.06 | 965,162 | -0.88(-0.83%) |
Jul 26, 2023 | 104.45 | 106.43 | 104.44 | 105.94 | 952,427 | +0.73(+0.69%) |
Jul 25, 2023 | 103.71 | 106.16 | 103.34 | 105.21 | 1,453,956 | +1.87(+1.81%) |
Jul 24, 2023 | 102.61 | 103.95 | 102.61 | 103.34 | 718,332 | +1.21(+1.18%) |
Jul 21, 2023 | 103.30 | 103.70 | 101.65 | 102.13 | 931,055 | -0.73(-0.71%) |
Jul 20, 2023 | 102.23 | 103.25 | 101.78 | 102.86 | 1,272,394 | +1.62(+1.60%) |
Jul 19, 2023 | 100.66 | 101.51 | 99.75 | 101.25 | 1,137,164 | +0.93(+0.92%) |
Jul 18, 2023 | 99.34 | 101.79 | 98.81 | 100.32 | 1,282,273 | +1.24(+1.25%) |
Jul 17, 2023 | 98.04 | 99.49 | 97.67 | 99.08 | 1,210,139 | +1.99(+2.05%) |
Jul 14, 2023 | 98.22 | 98.49 | 96.22 | 97.10 | 642,592 | -0.86(-0.88%) |
Jul 13, 2023 | 98.13 | 98.42 | 96.82 | 97.95 | 883,490 | -0.11(-0.11%) |
Jul 12, 2023 | 100.25 | 100.44 | 97.84 | 98.06 | 1,005,283 | -1.41(-1.42%) |
Jul 11, 2023 | 98.65 | 100.00 | 98.18 | 99.47 | 1,136,028 | +1.88(+1.93%) |
Jul 10, 2023 | 98.41 | 100.19 | 97.45 | 97.59 | 1,432,051 | -0.79(-0.80%) |
Jul 07, 2023 | 95.67 | 99.13 | 95.65 | 98.38 | 2,144,177 | +2.63(+2.75%) |
Jul 06, 2023 | 94.87 | 96.16 | 94.47 | 95.75 | 1,425,926 | -0.17(-0.17%) |
Jul 05, 2023 | 94.01 | 96.04 | 93.71 | 95.92 | 1,536,037 | +1.31(+1.38%) |
Jul 03, 2023 | 92.42 | 94.83 | 92.19 | 94.61 | 853,062 | +2.70(+2.94%) |
Jun 30, 2023 | 90.90 | 92.67 | 89.74 | 91.91 | 1,444,317 | +1.50(+1.66%) |
Jun 29, 2023 | 89.45 | 91.41 | 89.05 | 90.41 | 940,813 | +0.97(+1.09%) |
Jun 28, 2023 | 89.24 | 89.45 | 87.36 | 89.44 | 1,571,083 | -0.58(-0.65%) |
Jun 27, 2023 | 90.66 | 90.91 | 89.00 | 90.02 | 1,200,180 | -0.46(-0.51%) |
Jun 26, 2023 | 91.81 | 92.27 | 90.24 | 90.48 | 1,249,063 | -1.13(-1.23%) |
Jun 23, 2023 | 90.30 | 92.19 | 90.16 | 91.61 | 1,802,122 | +0.75(+0.83%) |
Jun 22, 2023 | 90.18 | 91.37 | 88.71 | 90.86 | 1,267,204 | +1.41(+1.58%) |
Jun 21, 2023 | 90.54 | 90.87 | 89.32 | 89.45 | 2,063,148 | -1.65(-1.81%) |
Jun 20, 2023 | 94.01 | 94.01 | 90.25 | 91.09 | 1,656,269 | -2.84(-3.03%) |
Jun 16, 2023 | 92.67 | 94.72 | 91.39 | 93.94 | 2,878,326 | +2.17(+2.37%) |
Jun 15, 2023 | 92.95 | 93.54 | 91.63 | 91.77 | 1,847,445 | -1.09(-1.17%) |
Jun 14, 2023 | 94.62 | 96.36 | 92.62 | 92.86 | 1,515,319 | -0.83(-0.88%) |
Jun 13, 2023 | 91.08 | 94.04 | 89.55 | 93.69 | 2,583,854 | +2.32(+2.54%) |
Jun 12, 2023 | 91.17 | 92.26 | 90.60 | 91.37 | 1,230,962 | +0.17(+0.18%) |
Jun 09, 2023 | 88.36 | 91.29 | 88.06 | 91.20 | 987,078 | +2.38(+2.68%) |
Jun 08, 2023 | 91.41 | 93.99 | 87.08 | 88.82 | 2,426,857 | -2.93(-3.20%) |
Jun 07, 2023 | 90.31 | 93.06 | 89.47 | 91.76 | 1,475,070 | +1.71(+1.90%) |
Jun 06, 2023 | 88.63 | 90.38 | 88.63 | 90.04 | 673,899 | +0.67(+0.75%) |
Jun 05, 2023 | 90.00 | 90.68 | 89.05 | 89.37 | 1,055,354 | -0.53(-0.59%) |
Jun 02, 2023 | 89.54 | 90.69 | 88.82 | 89.90 | 1,153,619 | +1.23(+1.38%) |
Jun 01, 2023 | 90.38 | 90.66 | 88.47 | 88.67 | 1,213,291 | -1.58(-1.75%) |
May 31, 2023 | 90.47 | 91.09 | 89.33 | 90.25 | 1,642,420 | -1.27(-1.38%) |
May 30, 2023 | 91.45 | 92.03 | 89.54 | 91.51 | 1,154,149 | -0.35(-0.38%) |
May 26, 2023 | 91.46 | 92.90 | 90.20 | 91.86 | 1,550,350 | +0.67(+0.74%) |
May 25, 2023 | 87.47 | 97.04 | 86.62 | 91.19 | 4,248,907 | +3.07(+3.48%) |
May 24, 2023 | 89.31 | 89.83 | 87.28 | 88.12 | 946,859 | -1.32(-1.47%) |
May 23, 2023 | 88.24 | 90.53 | 87.85 | 89.44 | 932,313 | +1.31(+1.48%) |
May 22, 2023 | 88.51 | 89.13 | 86.82 | 88.13 | 758,385 | +0.02(+0.02%) |
May 19, 2023 | 86.96 | 88.44 | 86.36 | 88.11 | 1,150,821 | +1.59(+1.84%) |
May 18, 2023 | 86.57 | 86.95 | 85.60 | 86.53 | 912,570 | -0.24(-0.28%) |
May 17, 2023 | 86.75 | 87.15 | 85.67 | 86.76 | 877,089 | +0.56(+0.65%) |
May 16, 2023 | 88.47 | 88.84 | 86.14 | 86.20 | 1,021,944 | -2.79(-3.13%) |
May 15, 2023 | 87.85 | 89.32 | 87.77 | 88.99 | 1,049,699 | +1.63(+1.87%) |
May 12, 2023 | 87.11 | 87.87 | 86.80 | 87.35 | 795,002 | +0.32(+0.37%) |
May 11, 2023 | 87.02 | 87.42 | 86.11 | 87.04 | 1,103,872 | +0.37(+0.42%) |
May 10, 2023 | 87.06 | 87.94 | 86.40 | 86.67 | 1,014,073 | +0.28(+0.32%) |
May 09, 2023 | 86.87 | 86.87 | 85.01 | 86.39 | 1,131,017 | -0.88(-1.01%) |
May 08, 2023 | 87.74 | 88.38 | 87.24 | 87.27 | 1,220,086 | -0.33(-0.38%) |
May 05, 2023 | 87.50 | 88.38 | 86.85 | 87.60 | 1,023,790 | +1.16(+1.34%) |
May 04, 2023 | 87.35 | 89.27 | 86.06 | 86.44 | 1,120,876 | -1.39(-1.59%) |
May 03, 2023 | 91.90 | 91.94 | 87.10 | 87.83 | 1,738,496 | -0.35(-0.40%) |
May 02, 2023 | 88.93 | 89.15 | 86.70 | 88.18 | 1,267,732 | -1.34(-1.50%) |