Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 107.83 | 107.83 | 103.24 | 106.62 | 49,638 | -0.57(-0.53%) |
Jul 28, 2023 | 101.59 | 107.75 | 101.40 | 107.19 | 57,777 | +7.02(+7.01%) |
Jul 27, 2023 | 100.79 | 102.28 | 99.39 | 100.17 | 39,850 | +0.34(+0.34%) |
Jul 26, 2023 | 99.59 | 101.05 | 98.67 | 99.83 | 55,138 | -0.62(-0.62%) |
Jul 25, 2023 | 100.58 | 103.88 | 100.34 | 100.45 | 39,475 | -0.13(-0.13%) |
Jul 24, 2023 | 100.17 | 101.70 | 98.21 | 100.58 | 47,681 | +0.92(+0.92%) |
Jul 21, 2023 | 102.42 | 104.16 | 98.95 | 99.66 | 72,120 | -2.08(-2.04%) |
Jul 20, 2023 | 106.96 | 106.96 | 100.47 | 101.74 | 74,740 | -5.47(-5.10%) |
Jul 19, 2023 | 110.00 | 110.00 | 106.47 | 107.21 | 44,198 | -1.95(-1.79%) |
Jul 18, 2023 | 108.87 | 110.15 | 108.03 | 109.16 | 44,930 | +0.04(+0.04%) |
Jul 17, 2023 | 108.11 | 110.96 | 107.70 | 109.12 | 45,715 | -0.07(-0.06%) |
Jul 14, 2023 | 107.07 | 109.35 | 106.90 | 109.19 | 44,664 | +2.04(+1.90%) |
Jul 13, 2023 | 105.10 | 107.84 | 102.77 | 107.15 | 87,279 | +2.20(+2.10%) |
Jul 12, 2023 | 101.00 | 105.05 | 100.53 | 104.95 | 78,953 | +5.38(+5.40%) |
Jul 11, 2023 | 95.01 | 101.95 | 95.01 | 99.57 | 87,655 | +4.70(+4.95%) |
Jul 10, 2023 | 92.52 | 96.76 | 92.52 | 94.87 | 44,711 | +2.23(+2.41%) |
Jul 07, 2023 | 91.55 | 95.09 | 90.92 | 92.64 | 80,764 | +1.09(+1.19%) |
Jul 06, 2023 | 93.90 | 95.72 | 89.67 | 91.55 | 67,379 | -4.04(-4.23%) |
Jul 05, 2023 | 94.14 | 96.11 | 93.72 | 95.59 | 52,568 | +0.38(+0.40%) |
Jul 03, 2023 | 98.35 | 99.73 | 94.14 | 95.21 | 32,241 | -4.00(-4.03%) |
Jun 30, 2023 | 96.25 | 100.65 | 95.00 | 99.21 | 113,067 | +4.22(+4.44%) |
Jun 29, 2023 | 96.48 | 97.39 | 94.12 | 94.99 | 72,354 | -1.93(-1.99%) |
Jun 28, 2023 | 95.00 | 99.70 | 93.04 | 96.92 | 66,294 | +2.21(+2.33%) |
Jun 27, 2023 | 91.10 | 95.53 | 91.02 | 94.71 | 77,024 | +3.61(+3.96%) |
Jun 26, 2023 | 92.30 | 95.47 | 90.95 | 91.10 | 65,636 | -1.23(-1.33%) |
Jun 23, 2023 | 92.24 | 95.00 | 91.05 | 92.33 | 236,710 | -1.09(-1.17%) |
Jun 22, 2023 | 98.92 | 99.45 | 93.15 | 93.42 | 57,671 | -5.91(-5.95%) |
Jun 21, 2023 | 99.63 | 102.79 | 98.99 | 99.33 | 130,480 | -0.20(-0.20%) |
Jun 20, 2023 | 97.56 | 101.35 | 97.56 | 99.53 | 36,302 | +1.71(+1.75%) |
Jun 16, 2023 | 100.53 | 101.45 | 96.93 | 97.82 | 50,711 | -1.62(-1.63%) |
Jun 15, 2023 | 100.05 | 100.75 | 98.46 | 99.44 | 52,016 | +0.60(+0.61%) |
Jun 14, 2023 | 100.65 | 102.35 | 96.94 | 98.84 | 46,586 | -2.01(-1.99%) |
Jun 13, 2023 | 97.95 | 103.00 | 97.43 | 100.85 | 73,032 | +3.76(+3.87%) |
Jun 12, 2023 | 90.66 | 97.62 | 89.90 | 97.09 | 68,929 | +6.13(+6.74%) |
Jun 09, 2023 | 90.93 | 91.49 | 89.45 | 90.96 | 25,495 | -0.04(-0.04%) |
Jun 08, 2023 | 90.03 | 91.73 | 89.01 | 91.00 | 48,980 | +0.76(+0.84%) |
Jun 07, 2023 | 92.11 | 93.19 | 89.75 | 90.24 | 107,675 | -0.36(-0.40%) |
Jun 06, 2023 | 89.53 | 93.50 | 89.53 | 90.60 | 90,105 | +1.15(+1.29%) |
Jun 05, 2023 | 88.31 | 90.41 | 86.98 | 89.45 | 30,012 | +1.28(+1.45%) |
Jun 02, 2023 | 86.64 | 89.63 | 85.00 | 88.17 | 63,483 | +3.07(+3.61%) |
Jun 01, 2023 | 83.80 | 86.75 | 82.18 | 85.10 | 58,447 | +1.14(+1.36%) |
May 31, 2023 | 93.00 | 95.99 | 78.50 | 83.96 | 210,519 | -9.87(-10.52%) |
May 30, 2023 | 93.25 | 95.03 | 91.81 | 93.83 | 63,099 | +1.03(+1.11%) |
May 26, 2023 | 91.70 | 93.18 | 88.60 | 92.80 | 55,774 | +0.96(+1.05%) |
May 25, 2023 | 89.66 | 92.49 | 89.15 | 91.84 | 41,482 | +3.96(+4.51%) |
May 24, 2023 | 89.45 | 90.10 | 86.61 | 87.88 | 60,586 | -1.77(-1.97%) |
May 23, 2023 | 89.56 | 91.72 | 88.78 | 89.65 | 51,516 | -1.03(-1.14%) |
May 22, 2023 | 91.54 | 92.62 | 90.27 | 90.68 | 52,024 | -0.31(-0.34%) |
May 19, 2023 | 92.60 | 92.60 | 88.72 | 90.99 | 53,764 | -1.10(-1.19%) |
May 18, 2023 | 89.43 | 92.47 | 89.43 | 92.09 | 42,364 | +2.60(+2.91%) |
May 17, 2023 | 87.18 | 89.76 | 84.61 | 89.49 | 63,639 | +3.04(+3.52%) |
May 16, 2023 | 82.26 | 87.32 | 81.44 | 86.45 | 80,567 | +3.65(+4.41%) |
May 15, 2023 | 81.08 | 83.31 | 79.06 | 82.80 | 51,557 | +1.85(+2.29%) |
May 12, 2023 | 84.09 | 84.09 | 78.85 | 80.95 | 50,141 | -2.92(-3.48%) |
May 11, 2023 | 79.24 | 83.87 | 79.24 | 83.87 | 50,675 | +4.23(+5.31%) |
May 10, 2023 | 80.03 | 80.77 | 77.78 | 79.64 | 51,111 | +0.47(+0.59%) |
May 09, 2023 | 76.72 | 79.84 | 76.60 | 79.17 | 47,053 | +2.12(+2.75%) |
May 08, 2023 | 74.49 | 77.21 | 74.02 | 77.05 | 32,203 | +2.21(+2.95%) |
May 05, 2023 | 74.11 | 75.06 | 72.98 | 74.84 | 38,289 | +2.33(+3.21%) |
May 04, 2023 | 74.27 | 75.75 | 71.88 | 72.51 | 57,016 | -2.29(-3.06%) |
May 03, 2023 | 73.80 | 77.32 | 73.80 | 74.80 | 59,256 | +0.75(+1.01%) |
May 02, 2023 | 73.08 | 74.61 | 71.22 | 74.05 | 42,563 | +0.64(+0.87%) |