Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 101.07 | 101.19 | 100.78 | 101.08 | 846,560 | +0.69(+0.69%) |
Jul 28, 2023 | 100.40 | 100.49 | 99.98 | 100.38 | 802,895 | +0.34(+0.34%) |
Jul 27, 2023 | 100.81 | 100.93 | 100.02 | 100.05 | 1,229,128 | -0.06(-0.06%) |
Jul 26, 2023 | 100.11 | 100.38 | 99.75 | 100.11 | 1,404,027 | -0.90(-0.89%) |
Jul 25, 2023 | 99.65 | 101.22 | 99.48 | 101.00 | 1,446,193 | +0.70(+0.70%) |
Jul 24, 2023 | 101.14 | 101.38 | 100.15 | 100.30 | 1,411,871 | -0.89(-0.88%) |
Jul 21, 2023 | 101.19 | 101.76 | 100.99 | 101.18 | 1,586,405 | -0.12(-0.11%) |
Jul 20, 2023 | 100.96 | 101.69 | 100.92 | 101.30 | 1,903,679 | +1.84(+1.85%) |
Jul 19, 2023 | 100.30 | 100.89 | 99.40 | 99.46 | 1,839,429 | -0.23(-0.23%) |
Jul 18, 2023 | 98.12 | 100.40 | 97.99 | 99.69 | 5,426,631 | +4.36(+4.57%) |
Jul 17, 2023 | 94.60 | 95.45 | 94.35 | 95.34 | 2,472,299 | +0.11(+0.11%) |
Jul 14, 2023 | 95.05 | 95.47 | 94.62 | 95.23 | 1,645,318 | +0.48(+0.51%) |
Jul 13, 2023 | 95.08 | 95.08 | 94.65 | 94.75 | 1,217,960 | +0.62(+0.66%) |
Jul 12, 2023 | 93.89 | 94.35 | 93.69 | 94.13 | 1,156,779 | +0.51(+0.55%) |
Jul 11, 2023 | 93.24 | 93.62 | 93.14 | 93.62 | 1,309,759 | +0.59(+0.63%) |
Jul 10, 2023 | 92.59 | 93.27 | 92.57 | 93.03 | 1,838,475 | +1.75(+1.92%) |
Jul 07, 2023 | 94.28 | 94.54 | 90.49 | 91.28 | 9,277,223 | -3.16(-3.35%) |
Jul 06, 2023 | 94.23 | 94.82 | 93.82 | 94.44 | 1,614,065 | -0.91(-0.95%) |
Jul 05, 2023 | 95.34 | 95.55 | 95.17 | 95.34 | 1,119,570 | +0.17(+0.18%) |
Jul 03, 2023 | 96.06 | 96.08 | 94.94 | 95.17 | 1,152,504 | -2.06(-2.12%) |
Jun 30, 2023 | 96.45 | 97.23 | 96.39 | 97.23 | 1,172,206 | +1.49(+1.56%) |
Jun 29, 2023 | 95.02 | 95.83 | 94.82 | 95.74 | 1,549,906 | +0.89(+0.93%) |
Jun 28, 2023 | 95.30 | 95.33 | 94.55 | 94.85 | 1,290,049 | -0.71(-0.75%) |
Jun 27, 2023 | 95.87 | 96.03 | 95.18 | 95.57 | 1,804,924 | -0.32(-0.33%) |
Jun 26, 2023 | 96.76 | 96.84 | 95.46 | 95.88 | 1,797,846 | -1.14(-1.17%) |
Jun 23, 2023 | 97.04 | 97.66 | 96.89 | 97.02 | 1,328,097 | +0.14(+0.15%) |
Jun 22, 2023 | 96.49 | 97.02 | 96.43 | 96.88 | 996,152 | -0.36(-0.37%) |
Jun 21, 2023 | 97.31 | 97.70 | 96.81 | 97.23 | 1,555,512 | +0.09(+0.09%) |
Jun 20, 2023 | 97.73 | 97.80 | 97.00 | 97.15 | 1,501,130 | -0.97(-0.99%) |
Jun 16, 2023 | 98.70 | 98.99 | 97.84 | 98.12 | 2,784,996 | +0.42(+0.43%) |
Jun 15, 2023 | 97.05 | 97.81 | 96.75 | 97.70 | 1,688,176 | +1.65(+1.72%) |
Jun 14, 2023 | 96.11 | 96.32 | 95.82 | 96.05 | 1,036,644 | +0.35(+0.36%) |
Jun 13, 2023 | 96.11 | 96.25 | 95.56 | 95.70 | 1,685,043 | -0.66(-0.68%) |
Jun 12, 2023 | 97.10 | 97.20 | 95.85 | 96.36 | 2,522,293 | -0.90(-0.92%) |
Jun 09, 2023 | 96.69 | 97.35 | 96.05 | 97.25 | 3,288,191 | +0.27(+0.28%) |
Jun 08, 2023 | 96.11 | 97.15 | 95.71 | 96.98 | 2,168,572 | +2.07(+2.18%) |
Jun 07, 2023 | 96.29 | 96.36 | 94.72 | 94.91 | 1,870,893 | -1.12(-1.16%) |
Jun 06, 2023 | 96.62 | 96.71 | 95.52 | 96.03 | 2,808,021 | +0.28(+0.29%) |
Jun 05, 2023 | 96.21 | 96.35 | 95.57 | 95.75 | 2,735,174 | +0.44(+0.47%) |
Jun 02, 2023 | 94.54 | 95.33 | 94.32 | 95.31 | 3,881,204 | +1.73(+1.85%) |
Jun 01, 2023 | 93.48 | 93.62 | 93.04 | 93.57 | 2,632,064 | +0.83(+0.89%) |
May 31, 2023 | 92.69 | 92.97 | 91.87 | 92.74 | 3,743,923 | -0.29(-0.31%) |
May 30, 2023 | 93.27 | 93.57 | 92.60 | 93.03 | 1,879,766 | -1.26(-1.34%) |
May 26, 2023 | 94.61 | 95.23 | 94.17 | 94.29 | 3,057,483 | +0.08(+0.08%) |
May 25, 2023 | 95.07 | 95.07 | 93.80 | 94.22 | 3,580,258 | -2.17(-2.25%) |
May 24, 2023 | 96.54 | 96.58 | 96.07 | 96.39 | 1,513,599 | -0.21(-0.22%) |
May 23, 2023 | 97.79 | 97.80 | 96.56 | 96.60 | 2,297,633 | -0.47(-0.49%) |
May 22, 2023 | 97.76 | 98.28 | 96.97 | 97.07 | 1,887,723 | -0.07(-0.07%) |
May 19, 2023 | 96.35 | 97.32 | 96.34 | 97.14 | 1,587,916 | +0.44(+0.46%) |
May 18, 2023 | 97.05 | 97.46 | 95.93 | 96.69 | 2,054,953 | -0.84(-0.86%) |
May 17, 2023 | 98.56 | 98.56 | 97.21 | 97.53 | 2,715,173 | -1.53(-1.55%) |
May 16, 2023 | 99.40 | 99.47 | 99.03 | 99.06 | 1,470,181 | -0.30(-0.30%) |
May 15, 2023 | 99.58 | 99.71 | 98.96 | 99.36 | 1,507,471 | -0.02(-0.02%) |
May 12, 2023 | 99.33 | 100.01 | 99.22 | 99.38 | 1,850,680 | -0.27(-0.27%) |
May 11, 2023 | 99.46 | 99.80 | 99.03 | 99.65 | 1,412,693 | -0.20(-0.20%) |
May 10, 2023 | 99.84 | 100.11 | 99.11 | 99.85 | 1,716,329 | -1.03(-1.02%) |
May 09, 2023 | 100.70 | 101.08 | 100.50 | 100.89 | 1,302,422 | -0.20(-0.20%) |
May 08, 2023 | 100.79 | 101.51 | 100.59 | 101.09 | 1,233,666 | +0.18(+0.18%) |
May 05, 2023 | 100.03 | 101.06 | 99.63 | 100.91 | 972,690 | +0.10(+0.10%) |
May 04, 2023 | 100.66 | 101.04 | 100.16 | 100.81 | 1,461,086 | +0.16(+0.16%) |
May 03, 2023 | 100.32 | 101.00 | 99.95 | 100.64 | 1,627,902 | +0.88(+0.88%) |
May 02, 2023 | 98.25 | 99.90 | 98.20 | 99.77 | 2,459,858 | +0.96(+0.98%) |