Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 97.82 | 98.41 | 97.07 | 97.79 | 8,773,293 | -1.69(-1.70%) |
Jul 28, 2023 | 98.73 | 99.60 | 98.41 | 99.47 | 6,860,639 | +1.49(+1.52%) |
Jul 27, 2023 | 100.10 | 100.36 | 97.55 | 97.98 | 8,159,232 | -0.06(-0.06%) |
Jul 26, 2023 | 98.12 | 98.75 | 97.21 | 98.04 | 9,127,479 | -0.90(-0.91%) |
Jul 25, 2023 | 98.14 | 99.50 | 97.75 | 98.94 | 9,328,935 | +2.04(+2.11%) |
Jul 24, 2023 | 95.93 | 96.91 | 95.45 | 96.90 | 9,180,576 | +0.99(+1.03%) |
Jul 21, 2023 | 96.53 | 96.64 | 95.01 | 95.91 | 15,595,801 | -0.60(-0.62%) |
Jul 20, 2023 | 97.19 | 99.07 | 95.72 | 96.51 | 23,119,982 | -5.13(-5.05%) |
Jul 19, 2023 | 102.47 | 103.35 | 101.16 | 101.64 | 11,346,501 | -0.09(-0.09%) |
Jul 18, 2023 | 102.26 | 102.30 | 100.61 | 101.73 | 10,497,029 | -1.62(-1.56%) |
Jul 17, 2023 | 103.24 | 103.58 | 101.18 | 103.35 | 10,876,209 | -0.34(-0.33%) |
Jul 14, 2023 | 104.54 | 105.82 | 103.42 | 103.69 | 9,655,883 | -0.42(-0.41%) |
Jul 13, 2023 | 103.56 | 104.19 | 101.11 | 104.12 | 9,391,503 | +1.65(+1.61%) |
Jul 12, 2023 | 101.42 | 102.99 | 101.35 | 102.47 | 10,342,480 | +2.60(+2.61%) |
Jul 11, 2023 | 100.92 | 100.92 | 98.76 | 99.87 | 7,789,056 | +1.47(+1.49%) |
Jul 10, 2023 | 98.87 | 99.36 | 98.03 | 98.40 | 8,152,513 | -0.45(-0.46%) |
Jul 07, 2023 | 97.72 | 100.54 | 97.65 | 98.85 | 8,148,674 | +0.81(+0.82%) |
Jul 06, 2023 | 97.74 | 98.19 | 97.24 | 98.04 | 9,269,551 | -1.56(-1.56%) |
Jul 05, 2023 | 100.01 | 101.67 | 99.57 | 99.60 | 9,341,062 | -2.13(-2.09%) |
Jul 03, 2023 | 100.84 | 102.25 | 100.67 | 101.73 | 5,717,054 | +2.20(+2.21%) |
Jun 30, 2023 | 100.01 | 100.49 | 99.02 | 99.53 | 11,867,856 | +0.28(+0.28%) |
Jun 29, 2023 | 99.95 | 100.12 | 98.64 | 99.26 | 7,489,555 | -0.28(-0.28%) |
Jun 28, 2023 | 99.12 | 100.48 | 98.84 | 99.53 | 8,273,338 | -1.14(-1.14%) |
Jun 27, 2023 | 99.76 | 101.38 | 98.64 | 100.68 | 9,861,568 | +1.94(+1.97%) |
Jun 26, 2023 | 100.62 | 101.62 | 98.71 | 98.73 | 8,678,256 | -1.78(-1.77%) |
Jun 23, 2023 | 100.12 | 100.78 | 99.62 | 100.51 | 9,051,849 | -1.20(-1.18%) |
Jun 22, 2023 | 100.03 | 102.00 | 99.94 | 101.71 | 8,696,566 | +1.47(+1.47%) |
Jun 21, 2023 | 101.73 | 102.30 | 100.22 | 100.24 | 9,464,671 | -2.31(-2.25%) |
Jun 20, 2023 | 102.75 | 103.44 | 101.65 | 102.55 | 9,428,450 | -0.58(-0.56%) |
Jun 16, 2023 | 103.98 | 104.29 | 102.92 | 103.13 | 11,590,152 | -0.60(-0.58%) |
Jun 15, 2023 | 104.81 | 105.19 | 103.62 | 103.73 | 12,150,634 | -1.77(-1.67%) |
Jun 14, 2023 | 104.14 | 105.78 | 103.35 | 105.50 | 13,093,424 | +0.60(+0.57%) |
Jun 13, 2023 | 108.04 | 108.72 | 104.84 | 104.90 | 18,178,054 | -0.26(-0.24%) |
Jun 12, 2023 | 102.48 | 105.48 | 102.45 | 105.16 | 20,946,618 | +4.18(+4.14%) |
Jun 09, 2023 | 100.87 | 102.82 | 100.43 | 100.97 | 15,175,988 | +2.81(+2.86%) |
Jun 08, 2023 | 97.23 | 98.91 | 96.87 | 98.16 | 9,267,844 | -0.34(-0.35%) |
Jun 07, 2023 | 99.58 | 101.19 | 97.77 | 98.51 | 14,626,255 | +0.46(+0.47%) |
Jun 06, 2023 | 95.87 | 98.81 | 95.69 | 98.05 | 14,075,574 | +1.74(+1.81%) |
Jun 05, 2023 | 96.27 | 97.05 | 92.57 | 96.31 | 12,095,963 | -0.87(-0.90%) |
Jun 02, 2023 | 99.45 | 99.50 | 96.87 | 97.18 | 13,322,072 | +0.10(+0.10%) |
Jun 01, 2023 | 96.93 | 98.80 | 96.85 | 97.08 | 15,265,943 | +0.25(+0.25%) |
May 31, 2023 | 97.96 | 98.20 | 96.32 | 96.84 | 22,606,246 | -3.33(-3.32%) |
May 30, 2023 | 101.94 | 103.37 | 99.72 | 100.17 | 25,703,830 | -1.21(-1.19%) |
May 26, 2023 | 99.06 | 102.58 | 98.94 | 101.38 | 26,609,018 | +2.22(+2.24%) |
May 25, 2023 | 95.33 | 100.55 | 95.26 | 99.15 | 61,894,812 | +10.63(+12.00%) |
May 24, 2023 | 87.69 | 88.55 | 87.59 | 88.53 | 9,515,451 | -0.30(-0.34%) |
May 23, 2023 | 89.38 | 89.71 | 88.72 | 88.83 | 7,794,191 | -1.26(-1.40%) |
May 22, 2023 | 90.43 | 90.80 | 89.57 | 90.09 | 9,426,736 | -0.84(-0.93%) |
May 19, 2023 | 90.49 | 91.14 | 89.93 | 90.93 | 9,463,525 | -0.07(-0.08%) |
May 18, 2023 | 89.63 | 91.74 | 89.45 | 91.00 | 15,145,769 | +1.74(+1.95%) |
May 17, 2023 | 86.73 | 90.17 | 86.49 | 89.26 | 23,625,702 | +4.91(+5.82%) |
May 16, 2023 | 84.17 | 85.21 | 84.07 | 84.35 | 11,488,691 | +0.22(+0.26%) |
May 15, 2023 | 81.85 | 84.15 | 81.75 | 84.14 | 8,882,628 | +2.19(+2.67%) |
May 12, 2023 | 81.90 | 82.44 | 81.47 | 81.95 | 5,161,610 | +0.00(+0.00%) |
May 11, 2023 | 82.64 | 82.64 | 81.06 | 81.95 | 8,887,308 | -1.44(-1.73%) |
May 10, 2023 | 83.01 | 83.63 | 82.67 | 83.39 | 7,575,966 | -0.16(-0.19%) |
May 09, 2023 | 83.73 | 83.96 | 82.95 | 83.55 | 7,419,227 | -0.47(-0.56%) |
May 08, 2023 | 83.00 | 84.02 | 82.91 | 84.02 | 6,863,379 | +0.56(+0.67%) |
May 05, 2023 | 82.80 | 84.05 | 82.26 | 83.46 | 6,989,286 | +1.45(+1.77%) |
May 04, 2023 | 81.52 | 82.27 | 81.17 | 82.01 | 7,419,426 | +0.78(+0.96%) |
May 03, 2023 | 81.15 | 82.27 | 80.98 | 81.23 | 7,280,110 | -0.26(-0.31%) |
May 02, 2023 | 82.02 | 82.56 | 81.08 | 81.48 | 6,998,769 | -1.00(-1.21%) |