Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 96.40 | 99.70 | 96.27 | 99.51 | 107,672 | +3.86(+4.04%) |
Jul 28, 2023 | 95.55 | 97.89 | 95.21 | 95.65 | 68,330 | +1.01(+1.07%) |
Jul 27, 2023 | 98.62 | 100.41 | 94.64 | 94.64 | 97,249 | -3.84(-3.90%) |
Jul 26, 2023 | 95.68 | 99.77 | 95.68 | 98.48 | 68,595 | +2.91(+3.04%) |
Jul 25, 2023 | 96.08 | 99.33 | 95.22 | 95.57 | 111,974 | -0.50(-0.52%) |
Jul 24, 2023 | 94.99 | 96.84 | 92.83 | 96.07 | 147,520 | +1.08(+1.14%) |
Jul 21, 2023 | 95.70 | 95.70 | 92.49 | 94.99 | 116,920 | -0.34(-0.36%) |
Jul 20, 2023 | 98.77 | 100.12 | 94.45 | 95.33 | 147,029 | -4.11(-4.13%) |
Jul 19, 2023 | 103.20 | 104.59 | 99.12 | 99.44 | 123,957 | -3.76(-3.64%) |
Jul 18, 2023 | 103.07 | 104.48 | 102.25 | 103.20 | 121,950 | -0.17(-0.16%) |
Jul 17, 2023 | 103.45 | 105.36 | 102.65 | 103.37 | 105,883 | +0.30(+0.29%) |
Jul 14, 2023 | 108.99 | 110.00 | 101.65 | 103.07 | 185,572 | -5.85(-5.37%) |
Jul 13, 2023 | 103.16 | 108.92 | 103.16 | 108.92 | 145,452 | +5.81(+5.63%) |
Jul 12, 2023 | 106.07 | 106.07 | 102.11 | 103.11 | 145,573 | -1.50(-1.43%) |
Jul 11, 2023 | 107.41 | 108.31 | 101.09 | 104.61 | 195,765 | -2.79(-2.60%) |
Jul 10, 2023 | 99.69 | 108.93 | 99.69 | 107.40 | 370,045 | +7.33(+7.32%) |
Jul 07, 2023 | 85.70 | 101.98 | 85.20 | 100.07 | 442,203 | +14.82(+17.38%) |
Jul 06, 2023 | 87.22 | 87.22 | 85.08 | 85.25 | 193,813 | -2.32(-2.65%) |
Jul 05, 2023 | 91.25 | 91.25 | 86.32 | 87.57 | 126,946 | -3.78(-4.14%) |
Jul 03, 2023 | 92.87 | 92.95 | 90.03 | 91.35 | 58,454 | -1.60(-1.72%) |
Jun 30, 2023 | 92.19 | 94.09 | 91.92 | 92.95 | 165,184 | +1.30(+1.42%) |
Jun 29, 2023 | 90.66 | 93.94 | 90.66 | 91.65 | 108,420 | +0.99(+1.09%) |
Jun 28, 2023 | 88.93 | 92.88 | 88.93 | 90.66 | 83,885 | +1.31(+1.47%) |
Jun 27, 2023 | 85.89 | 89.64 | 85.89 | 89.35 | 69,323 | +3.59(+4.19%) |
Jun 26, 2023 | 85.76 | 87.99 | 85.58 | 85.76 | 69,844 | -0.67(-0.78%) |
Jun 23, 2023 | 84.99 | 87.60 | 83.02 | 86.43 | 281,525 | -0.14(-0.16%) |
Jun 22, 2023 | 88.08 | 88.52 | 85.47 | 86.57 | 95,482 | -2.39(-2.69%) |
Jun 21, 2023 | 88.01 | 90.64 | 86.66 | 88.96 | 140,581 | +0.87(+0.99%) |
Jun 20, 2023 | 84.26 | 88.50 | 83.60 | 88.09 | 107,509 | +3.63(+4.30%) |
Jun 16, 2023 | 85.51 | 85.51 | 83.78 | 84.46 | 164,547 | -0.23(-0.27%) |
Jun 15, 2023 | 83.88 | 85.21 | 83.88 | 84.69 | 94,944 | +0.69(+0.82%) |
Jun 14, 2023 | 82.60 | 85.28 | 81.46 | 84.00 | 136,458 | +1.18(+1.42%) |
Jun 13, 2023 | 84.37 | 85.40 | 82.59 | 82.82 | 100,026 | -1.29(-1.53%) |
Jun 12, 2023 | 84.24 | 85.22 | 84.08 | 84.11 | 70,877 | -0.16(-0.19%) |
Jun 09, 2023 | 85.37 | 85.37 | 83.22 | 84.27 | 85,185 | -0.49(-0.58%) |
Jun 08, 2023 | 85.43 | 86.34 | 84.14 | 84.76 | 124,008 | -0.91(-1.06%) |
Jun 07, 2023 | 83.75 | 88.48 | 83.75 | 85.67 | 110,767 | +1.92(+2.29%) |
Jun 06, 2023 | 84.68 | 87.04 | 83.42 | 83.75 | 102,613 | -1.65(-1.93%) |
Jun 05, 2023 | 82.25 | 86.14 | 81.02 | 85.40 | 148,436 | +3.11(+3.78%) |
Jun 02, 2023 | 84.12 | 85.90 | 81.96 | 82.29 | 100,842 | -2.18(-2.58%) |
Jun 01, 2023 | 81.13 | 84.99 | 81.13 | 84.47 | 121,483 | +2.98(+3.66%) |
May 31, 2023 | 83.19 | 83.37 | 80.58 | 81.49 | 92,756 | -1.73(-2.08%) |
May 30, 2023 | 80.43 | 83.30 | 80.05 | 83.22 | 101,406 | +3.19(+3.99%) |
May 26, 2023 | 74.95 | 81.66 | 74.55 | 80.03 | 135,316 | +4.97(+6.62%) |
May 25, 2023 | 73.90 | 75.36 | 72.86 | 75.06 | 103,530 | +1.60(+2.18%) |
May 24, 2023 | 70.58 | 73.80 | 70.05 | 73.46 | 109,445 | +2.07(+2.90%) |
May 23, 2023 | 71.19 | 72.84 | 69.94 | 71.39 | 83,665 | +0.31(+0.44%) |
May 22, 2023 | 69.83 | 71.90 | 66.38 | 71.08 | 119,591 | +1.60(+2.30%) |
May 19, 2023 | 69.38 | 69.88 | 67.74 | 69.48 | 65,842 | +0.67(+0.97%) |
May 18, 2023 | 68.71 | 68.99 | 66.22 | 68.81 | 116,445 | +0.81(+1.19%) |
May 17, 2023 | 65.18 | 68.80 | 64.90 | 68.00 | 116,220 | +3.00(+4.62%) |
May 16, 2023 | 65.48 | 66.82 | 63.68 | 65.00 | 129,014 | -1.21(-1.83%) |
May 15, 2023 | 65.11 | 66.62 | 64.78 | 66.21 | 80,455 | +1.36(+2.10%) |
May 12, 2023 | 66.22 | 67.14 | 61.28 | 64.85 | 172,114 | -1.41(-2.13%) |
May 11, 2023 | 65.40 | 66.91 | 63.76 | 66.26 | 86,110 | +0.54(+0.82%) |
May 10, 2023 | 66.82 | 67.23 | 64.94 | 65.72 | 84,240 | -0.58(-0.87%) |
May 09, 2023 | 63.64 | 67.41 | 63.09 | 66.30 | 76,678 | +2.19(+3.42%) |
May 08, 2023 | 65.57 | 66.95 | 63.13 | 64.11 | 88,625 | -1.33(-2.03%) |
May 05, 2023 | 66.39 | 67.72 | 65.26 | 65.44 | 91,624 | -0.47(-0.71%) |
May 04, 2023 | 66.29 | 67.77 | 65.69 | 65.91 | 132,583 | -0.09(-0.14%) |
May 03, 2023 | 65.55 | 66.58 | 63.17 | 66.00 | 127,667 | +0.15(+0.23%) |
May 02, 2023 | 68.83 | 68.83 | 65.84 | 65.85 | 92,396 | -2.58(-3.77%) |