Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 90.29 | 92.41 | 90.29 | 91.57 | 131,193 | +0.98(+1.08%) |
Jul 28, 2023 | 90.67 | 91.76 | 90.25 | 90.59 | 79,290 | +0.52(+0.58%) |
Jul 27, 2023 | 90.20 | 90.20 | 87.97 | 90.07 | 107,918 | +0.59(+0.66%) |
Jul 26, 2023 | 91.03 | 91.49 | 89.43 | 89.48 | 93,171 | -1.84(-2.01%) |
Jul 25, 2023 | 91.40 | 92.36 | 91.22 | 91.32 | 90,823 | -0.17(-0.19%) |
Jul 24, 2023 | 91.88 | 91.88 | 90.61 | 91.49 | 62,434 | -0.05(-0.05%) |
Jul 21, 2023 | 92.93 | 93.51 | 91.47 | 91.54 | 68,954 | -1.04(-1.12%) |
Jul 20, 2023 | 92.30 | 93.80 | 92.13 | 92.58 | 226,196 | +0.49(+0.53%) |
Jul 19, 2023 | 92.12 | 92.73 | 91.12 | 92.09 | 98,820 | +0.02(+0.02%) |
Jul 18, 2023 | 91.69 | 92.86 | 91.55 | 92.07 | 78,706 | +0.52(+0.57%) |
Jul 17, 2023 | 90.13 | 91.64 | 90.13 | 91.55 | 81,991 | +1.30(+1.44%) |
Jul 14, 2023 | 87.46 | 90.35 | 87.46 | 90.25 | 99,492 | +2.79(+3.19%) |
Jul 13, 2023 | 87.00 | 87.78 | 86.50 | 87.46 | 140,798 | +0.91(+1.05%) |
Jul 12, 2023 | 87.37 | 87.37 | 86.32 | 86.55 | 162,120 | -0.21(-0.24%) |
Jul 11, 2023 | 87.64 | 88.70 | 86.71 | 86.76 | 132,276 | -0.73(-0.83%) |
Jul 10, 2023 | 86.79 | 88.28 | 86.79 | 87.49 | 126,098 | +1.04(+1.20%) |
Jul 07, 2023 | 87.97 | 88.74 | 86.10 | 86.45 | 139,024 | -1.52(-1.73%) |
Jul 06, 2023 | 89.49 | 89.84 | 87.97 | 87.97 | 90,324 | -2.12(-2.35%) |
Jul 05, 2023 | 90.36 | 91.66 | 89.22 | 90.09 | 190,271 | -0.61(-0.67%) |
Jul 03, 2023 | 92.70 | 92.95 | 90.18 | 90.70 | 66,499 | -2.00(-2.16%) |
Jun 30, 2023 | 93.88 | 95.23 | 92.62 | 92.70 | 174,412 | -0.63(-0.68%) |
Jun 29, 2023 | 92.40 | 93.98 | 92.40 | 93.33 | 89,604 | +1.43(+1.56%) |
Jun 28, 2023 | 91.77 | 92.25 | 90.98 | 91.90 | 71,905 | -0.22(-0.24%) |
Jun 27, 2023 | 90.17 | 92.20 | 90.17 | 92.12 | 114,515 | +1.79(+1.98%) |
Jun 26, 2023 | 91.00 | 91.70 | 90.17 | 90.33 | 161,776 | -0.88(-0.96%) |
Jun 23, 2023 | 90.64 | 92.51 | 90.56 | 91.21 | 183,267 | -0.29(-0.32%) |
Jun 22, 2023 | 91.37 | 91.50 | 90.02 | 91.50 | 137,992 | +0.13(+0.14%) |
Jun 21, 2023 | 90.24 | 92.08 | 89.40 | 91.37 | 200,376 | +1.01(+1.12%) |
Jun 20, 2023 | 92.00 | 92.31 | 89.60 | 90.36 | 175,857 | -1.45(-1.58%) |
Jun 16, 2023 | 93.02 | 93.36 | 90.44 | 91.81 | 348,912 | -0.40(-0.43%) |
Jun 15, 2023 | 92.61 | 93.33 | 92.04 | 92.21 | 127,665 | -0.90(-0.97%) |
Jun 14, 2023 | 94.39 | 94.83 | 92.90 | 93.11 | 104,073 | -1.27(-1.35%) |
Jun 13, 2023 | 92.93 | 94.98 | 92.93 | 94.38 | 119,129 | +1.57(+1.69%) |
Jun 12, 2023 | 92.69 | 93.34 | 91.45 | 92.81 | 98,035 | +0.33(+0.36%) |
Jun 09, 2023 | 94.02 | 94.50 | 92.00 | 92.48 | 170,458 | -1.84(-1.95%) |
Jun 08, 2023 | 93.93 | 95.55 | 93.04 | 94.32 | 138,603 | +0.32(+0.34%) |
Jun 07, 2023 | 94.15 | 95.63 | 93.77 | 94.00 | 142,252 | +0.16(+0.17%) |
Jun 06, 2023 | 93.59 | 95.00 | 93.17 | 93.84 | 130,996 | +0.41(+0.44%) |
Jun 05, 2023 | 92.62 | 94.00 | 92.27 | 93.43 | 137,861 | +0.32(+0.34%) |
Jun 02, 2023 | 91.45 | 93.41 | 91.20 | 93.11 | 99,107 | +2.50(+2.76%) |
Jun 01, 2023 | 89.77 | 91.12 | 89.17 | 90.61 | 102,648 | +0.46(+0.51%) |
May 31, 2023 | 88.31 | 90.69 | 88.13 | 90.15 | 177,326 | +1.78(+2.01%) |
May 30, 2023 | 88.73 | 89.61 | 88.34 | 88.37 | 108,150 | -0.44(-0.50%) |
May 26, 2023 | 88.66 | 89.27 | 88.27 | 88.81 | 135,523 | -0.03(-0.03%) |
May 25, 2023 | 87.83 | 89.27 | 86.95 | 88.84 | 104,546 | +0.40(+0.45%) |
May 24, 2023 | 88.72 | 88.82 | 86.70 | 88.44 | 116,091 | -0.97(-1.08%) |
May 23, 2023 | 88.13 | 90.22 | 87.92 | 89.41 | 118,857 | +1.09(+1.23%) |
May 22, 2023 | 88.61 | 89.67 | 87.78 | 88.32 | 89,328 | -0.27(-0.30%) |
May 19, 2023 | 88.99 | 88.99 | 87.39 | 88.59 | 107,596 | +0.57(+0.65%) |
May 18, 2023 | 88.18 | 88.31 | 86.35 | 88.02 | 142,271 | +0.01(+0.01%) |
May 17, 2023 | 86.79 | 88.78 | 85.34 | 88.01 | 128,642 | +1.62(+1.88%) |
May 16, 2023 | 85.91 | 87.77 | 85.61 | 86.39 | 130,164 | +0.54(+0.63%) |
May 15, 2023 | 86.14 | 87.51 | 85.42 | 85.85 | 113,533 | -0.06(-0.07%) |
May 12, 2023 | 83.57 | 86.08 | 83.57 | 85.91 | 114,337 | +2.80(+3.37%) |
May 11, 2023 | 81.30 | 83.87 | 80.10 | 83.11 | 179,862 | +1.12(+1.37%) |
May 10, 2023 | 83.93 | 84.60 | 81.75 | 81.99 | 136,783 | -0.91(-1.10%) |
May 09, 2023 | 83.52 | 83.60 | 81.97 | 82.90 | 98,131 | -0.75(-0.90%) |
May 08, 2023 | 82.26 | 84.27 | 80.70 | 83.65 | 243,549 | +1.69(+2.06%) |
May 05, 2023 | 82.15 | 83.93 | 81.83 | 81.96 | 241,135 | +1.21(+1.50%) |
May 04, 2023 | 82.51 | 82.63 | 77.30 | 80.75 | 365,690 | -2.76(-3.30%) |
May 03, 2023 | 86.50 | 87.41 | 82.42 | 83.51 | 366,120 | -2.99(-3.46%) |
May 02, 2023 | 88.31 | 89.10 | 83.46 | 86.50 | 535,045 | -2.28(-2.57%) |