Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 96.20 | 96.85 | 96.17 | 96.58 | 29,693,952 | +0.23(+0.24%) |
Jul 28, 2023 | 95.95 | 96.40 | 95.71 | 96.35 | 28,419,166 | +0.49(+0.51%) |
Jul 27, 2023 | 97.22 | 97.43 | 95.48 | 95.86 | 46,381,444 | -1.90(-1.95%) |
Jul 26, 2023 | 98.16 | 98.16 | 97.43 | 97.76 | 20,001,710 | +0.10(+0.10%) |
Jul 25, 2023 | 97.33 | 97.98 | 97.31 | 97.66 | 17,775,318 | -0.18(-0.19%) |
Jul 24, 2023 | 98.45 | 98.61 | 97.79 | 97.85 | 18,171,806 | -0.36(-0.36%) |
Jul 21, 2023 | 98.62 | 98.80 | 98.11 | 98.20 | 21,399,298 | +0.03(+0.03%) |
Jul 20, 2023 | 98.68 | 98.76 | 97.77 | 98.17 | 58,995,348 | -1.21(-1.21%) |
Jul 19, 2023 | 98.46 | 99.41 | 98.20 | 99.38 | 28,164,794 | +1.11(+1.13%) |
Jul 18, 2023 | 98.27 | 98.53 | 98.05 | 98.27 | 15,965,281 | +0.44(+0.45%) |
Jul 17, 2023 | 97.72 | 97.97 | 97.42 | 97.83 | 19,503,352 | +0.05(+0.05%) |
Jul 14, 2023 | 98.19 | 98.40 | 97.73 | 97.78 | 19,236,722 | -0.58(-0.59%) |
Jul 13, 2023 | 97.80 | 98.44 | 97.53 | 98.36 | 33,603,364 | +1.02(+1.05%) |
Jul 12, 2023 | 96.63 | 97.61 | 96.31 | 97.33 | 33,071,530 | +1.07(+1.11%) |
Jul 11, 2023 | 96.12 | 96.50 | 95.85 | 96.26 | 21,224,824 | +0.49(+0.51%) |
Jul 10, 2023 | 95.43 | 96.08 | 95.42 | 95.77 | 25,546,420 | +0.13(+0.13%) |
Jul 07, 2023 | 95.74 | 96.15 | 95.55 | 95.65 | 30,149,644 | -0.58(-0.60%) |
Jul 06, 2023 | 96.73 | 96.90 | 96.02 | 96.22 | 42,857,952 | -1.38(-1.41%) |
Jul 05, 2023 | 98.36 | 98.46 | 97.25 | 97.60 | 29,171,732 | -0.94(-0.95%) |
Jul 03, 2023 | 99.28 | 99.68 | 98.52 | 98.54 | 16,586,838 | -0.56(-0.57%) |
Jun 30, 2023 | 98.26 | 99.22 | 98.07 | 99.10 | 33,264,714 | +1.16(+1.18%) |
Jun 29, 2023 | 98.36 | 98.53 | 97.67 | 97.95 | 42,679,004 | -1.80(-1.80%) |
Jun 28, 2023 | 99.56 | 99.97 | 98.99 | 99.75 | 24,746,382 | +0.42(+0.43%) |
Jun 27, 2023 | 99.73 | 100.08 | 98.93 | 99.32 | 18,805,222 | -0.26(-0.26%) |
Jun 26, 2023 | 99.76 | 99.93 | 99.32 | 99.58 | 13,390,876 | +0.11(+0.11%) |
Jun 23, 2023 | 99.96 | 100.08 | 99.14 | 99.48 | 23,788,532 | +0.98(+1.00%) |
Jun 22, 2023 | 98.97 | 99.40 | 98.39 | 98.50 | 24,546,936 | -1.20(-1.21%) |
Jun 21, 2023 | 98.98 | 99.79 | 98.53 | 99.70 | 20,481,556 | +0.24(+0.24%) |
Jun 20, 2023 | 99.27 | 99.79 | 99.27 | 99.46 | 17,828,204 | +0.68(+0.69%) |
Jun 16, 2023 | 98.62 | 98.99 | 98.23 | 98.78 | 17,419,322 | -0.39(-0.39%) |
Jun 15, 2023 | 99.19 | 99.77 | 98.78 | 99.16 | 26,727,848 | +0.94(+0.96%) |
Jun 14, 2023 | 97.84 | 98.48 | 97.68 | 98.22 | 30,216,290 | +0.78(+0.80%) |
Jun 13, 2023 | 98.30 | 98.52 | 97.20 | 97.44 | 26,903,848 | -0.97(-0.99%) |
Jun 12, 2023 | 98.43 | 98.49 | 97.35 | 98.41 | 19,748,528 | +0.29(+0.29%) |
Jun 09, 2023 | 97.81 | 98.45 | 97.56 | 98.12 | 23,006,016 | -0.13(-0.14%) |
Jun 08, 2023 | 97.11 | 98.33 | 97.04 | 98.26 | 24,770,458 | +1.14(+1.17%) |
Jun 07, 2023 | 98.36 | 98.61 | 97.02 | 97.12 | 26,201,088 | -1.46(-1.48%) |
Jun 06, 2023 | 98.04 | 98.65 | 97.61 | 98.58 | 14,878,654 | +0.58(+0.59%) |
Jun 05, 2023 | 97.57 | 98.62 | 97.44 | 98.01 | 14,988,414 | -0.18(-0.19%) |
Jun 02, 2023 | 99.16 | 99.22 | 98.14 | 98.19 | 19,877,416 | -1.09(-1.10%) |
Jun 01, 2023 | 99.43 | 99.77 | 98.81 | 99.28 | 21,851,992 | +0.39(+0.39%) |
May 31, 2023 | 97.93 | 99.07 | 97.81 | 98.89 | 24,771,248 | +0.85(+0.87%) |
May 30, 2023 | 97.36 | 98.17 | 97.22 | 98.03 | 24,081,744 | +0.97(+1.00%) |
May 26, 2023 | 96.13 | 97.14 | 96.02 | 97.06 | 17,737,646 | +0.78(+0.81%) |
May 25, 2023 | 96.69 | 96.79 | 96.05 | 96.29 | 23,465,124 | -0.24(-0.25%) |
May 24, 2023 | 97.25 | 97.32 | 96.53 | 96.53 | 19,228,976 | -0.48(-0.49%) |
May 23, 2023 | 96.43 | 97.22 | 96.28 | 97.01 | 22,651,076 | +0.28(+0.29%) |
May 22, 2023 | 97.22 | 97.66 | 96.66 | 96.73 | 20,962,650 | -0.35(-0.36%) |
May 19, 2023 | 97.23 | 97.80 | 96.91 | 97.07 | 30,242,352 | -0.69(-0.71%) |
May 18, 2023 | 98.13 | 98.19 | 97.70 | 97.77 | 26,614,424 | -0.73(-0.74%) |
May 17, 2023 | 98.98 | 99.05 | 98.27 | 98.50 | 22,224,676 | -0.29(-0.29%) |
May 16, 2023 | 98.32 | 98.80 | 98.04 | 98.78 | 30,403,086 | -0.30(-0.30%) |
May 15, 2023 | 99.27 | 99.35 | 99.01 | 99.08 | 20,904,382 | -1.04(-1.04%) |
May 12, 2023 | 100.87 | 101.06 | 100.10 | 100.12 | 14,833,659 | -0.84(-0.84%) |
May 11, 2023 | 101.10 | 101.32 | 100.55 | 100.96 | 19,938,942 | +1.06(+1.06%) |
May 10, 2023 | 99.54 | 100.09 | 99.51 | 99.91 | 23,832,830 | +0.96(+0.97%) |
May 09, 2023 | 99.38 | 99.51 | 98.90 | 98.95 | 19,974,786 | -0.36(-0.36%) |
May 08, 2023 | 99.39 | 99.73 | 99.21 | 99.30 | 21,437,240 | -1.41(-1.40%) |
May 05, 2023 | 100.19 | 100.72 | 99.96 | 100.71 | 15,722,591 | -0.34(-0.33%) |
May 04, 2023 | 101.03 | 102.21 | 100.96 | 101.05 | 26,151,268 | -1.01(-0.99%) |
May 03, 2023 | 101.78 | 102.36 | 101.08 | 102.06 | 24,634,608 | +0.57(+0.56%) |
May 02, 2023 | 99.86 | 101.49 | 99.75 | 101.49 | 31,302,224 | +2.47(+2.49%) |