Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 88.74 | 88.90 | 87.26 | 88.40 | 2,391,616 | -0.35(-0.39%) |
Jul 28, 2023 | 89.10 | 89.28 | 88.20 | 88.74 | 1,018,879 | +0.26(+0.29%) |
Jul 27, 2023 | 88.83 | 89.36 | 88.44 | 88.49 | 1,462,147 | -0.36(-0.40%) |
Jul 26, 2023 | 88.66 | 89.02 | 88.21 | 88.84 | 1,201,186 | +0.11(+0.12%) |
Jul 25, 2023 | 87.93 | 88.86 | 87.38 | 88.73 | 1,652,355 | +1.04(+1.18%) |
Jul 24, 2023 | 86.92 | 88.07 | 86.73 | 87.70 | 1,145,215 | +0.63(+0.73%) |
Jul 21, 2023 | 86.49 | 87.25 | 86.16 | 87.06 | 1,474,415 | +0.56(+0.65%) |
Jul 20, 2023 | 85.33 | 86.56 | 85.14 | 86.50 | 969,669 | +1.48(+1.74%) |
Jul 19, 2023 | 84.60 | 85.22 | 84.03 | 85.02 | 1,193,135 | +0.62(+0.74%) |
Jul 18, 2023 | 84.88 | 85.45 | 84.04 | 84.40 | 966,726 | -0.32(-0.37%) |
Jul 17, 2023 | 84.45 | 85.23 | 84.38 | 84.71 | 950,384 | -0.02(-0.02%) |
Jul 14, 2023 | 84.08 | 84.94 | 83.80 | 84.73 | 912,512 | +0.55(+0.66%) |
Jul 13, 2023 | 83.78 | 84.33 | 83.12 | 84.18 | 883,578 | +0.26(+0.31%) |
Jul 12, 2023 | 82.72 | 84.25 | 82.53 | 83.92 | 1,346,210 | +1.41(+1.71%) |
Jul 11, 2023 | 82.29 | 82.63 | 81.94 | 82.51 | 1,977,549 | +0.20(+0.24%) |
Jul 10, 2023 | 83.52 | 83.80 | 82.16 | 82.31 | 1,732,976 | -1.33(-1.59%) |
Jul 07, 2023 | 84.12 | 84.67 | 83.60 | 83.65 | 1,363,138 | -0.64(-0.76%) |
Jul 06, 2023 | 85.38 | 85.48 | 83.95 | 84.29 | 1,703,214 | -1.34(-1.56%) |
Jul 05, 2023 | 86.37 | 86.51 | 85.45 | 85.63 | 1,915,479 | -1.08(-1.25%) |
Jul 03, 2023 | 85.79 | 86.71 | 85.07 | 86.71 | 1,184,529 | +0.92(+1.08%) |
Jun 30, 2023 | 86.15 | 86.53 | 85.07 | 85.78 | 2,408,556 | +0.44(+0.52%) |
Jun 29, 2023 | 89.32 | 89.32 | 84.85 | 85.34 | 5,077,866 | -4.99(-5.52%) |
Jun 28, 2023 | 90.92 | 90.93 | 89.57 | 90.33 | 3,982,627 | -1.38(-1.50%) |
Jun 27, 2023 | 91.97 | 92.22 | 91.18 | 91.70 | 2,839,444 | -0.04(-0.04%) |
Jun 26, 2023 | 92.20 | 92.20 | 91.17 | 91.74 | 1,884,552 | -0.49(-0.53%) |
Jun 23, 2023 | 92.71 | 92.83 | 91.95 | 92.23 | 1,809,867 | +0.04(+0.04%) |
Jun 22, 2023 | 92.33 | 92.58 | 91.80 | 92.20 | 1,315,292 | +0.43(+0.47%) |
Jun 21, 2023 | 91.23 | 92.15 | 90.86 | 91.76 | 1,806,101 | +0.36(+0.40%) |
Jun 20, 2023 | 91.73 | 92.69 | 91.39 | 91.40 | 2,829,334 | +0.29(+0.31%) |
Jun 16, 2023 | 90.52 | 91.75 | 90.45 | 91.11 | 1,742,870 | +0.66(+0.73%) |
Jun 15, 2023 | 89.86 | 90.53 | 89.37 | 90.45 | 1,325,023 | +0.98(+1.10%) |
Jun 14, 2023 | 89.28 | 89.75 | 88.89 | 89.47 | 771,887 | +0.63(+0.71%) |
Jun 13, 2023 | 88.93 | 89.57 | 88.70 | 88.84 | 913,112 | -0.29(-0.32%) |
Jun 12, 2023 | 89.37 | 89.49 | 88.69 | 89.13 | 778,647 | -0.04(-0.04%) |
Jun 09, 2023 | 88.40 | 89.45 | 88.27 | 89.17 | 704,927 | +0.53(+0.60%) |
Jun 08, 2023 | 89.11 | 89.29 | 87.94 | 88.64 | 773,891 | -0.61(-0.68%) |
Jun 07, 2023 | 87.77 | 89.49 | 86.86 | 89.25 | 1,443,592 | +0.59(+0.67%) |
Jun 06, 2023 | 90.23 | 90.87 | 88.10 | 88.66 | 1,747,250 | +1.37(+1.57%) |
Jun 05, 2023 | 86.93 | 88.12 | 86.91 | 87.29 | 873,386 | +0.30(+0.34%) |
Jun 02, 2023 | 86.01 | 87.07 | 86.01 | 86.99 | 1,158,507 | +0.87(+1.00%) |
Jun 01, 2023 | 84.98 | 86.17 | 84.95 | 86.13 | 1,672,402 | +1.82(+2.16%) |
May 31, 2023 | 84.19 | 85.13 | 83.35 | 84.31 | 6,142,297 | +0.30(+0.36%) |
May 30, 2023 | 84.76 | 85.08 | 83.65 | 84.00 | 1,413,777 | -1.48(-1.74%) |
May 26, 2023 | 85.35 | 85.85 | 84.63 | 85.49 | 1,088,194 | -0.28(-0.32%) |
May 25, 2023 | 85.69 | 86.23 | 85.36 | 85.76 | 1,030,704 | -0.47(-0.55%) |
May 24, 2023 | 85.83 | 86.84 | 85.16 | 86.24 | 1,050,254 | +0.39(+0.46%) |
May 23, 2023 | 86.32 | 86.32 | 85.45 | 85.84 | 988,720 | -0.42(-0.49%) |
May 22, 2023 | 87.18 | 87.52 | 85.77 | 86.27 | 1,570,985 | -1.18(-1.35%) |
May 19, 2023 | 87.12 | 87.98 | 86.90 | 87.45 | 3,005,720 | +0.33(+0.38%) |
May 18, 2023 | 86.87 | 87.28 | 86.47 | 87.11 | 918,850 | -0.20(-0.23%) |
May 17, 2023 | 88.29 | 88.51 | 86.62 | 87.31 | 1,038,183 | -0.90(-1.03%) |
May 16, 2023 | 89.15 | 89.15 | 87.91 | 88.21 | 1,082,412 | -1.13(-1.27%) |
May 15, 2023 | 88.81 | 89.66 | 88.03 | 89.34 | 1,446,787 | +0.56(+0.63%) |
May 12, 2023 | 87.89 | 88.81 | 87.87 | 88.78 | 1,320,604 | +0.76(+0.86%) |
May 11, 2023 | 87.46 | 88.13 | 87.11 | 88.03 | 1,017,350 | +0.48(+0.55%) |
May 10, 2023 | 87.06 | 88.00 | 86.77 | 87.54 | 1,119,008 | +0.56(+0.64%) |
May 09, 2023 | 86.62 | 87.56 | 86.37 | 86.98 | 1,144,141 | +0.16(+0.18%) |
May 08, 2023 | 87.05 | 87.39 | 86.53 | 86.83 | 788,688 | -0.65(-0.74%) |
May 05, 2023 | 86.43 | 87.50 | 86.43 | 87.48 | 789,730 | +0.67(+0.77%) |
May 04, 2023 | 86.65 | 87.09 | 85.78 | 86.81 | 991,090 | +0.34(+0.40%) |
May 03, 2023 | 87.07 | 87.69 | 86.33 | 86.46 | 1,279,639 | -0.30(-0.35%) |
May 02, 2023 | 86.74 | 87.04 | 86.06 | 86.77 | 999,368 | -0.18(-0.20%) |