Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 95.08 | 95.12 | 94.72 | 95.12 | 1,033 | +0.83(+0.88%) |
Jul 28, 2023 | 94.45 | 94.45 | 94.29 | 94.29 | 1,059 | +1.28(+1.38%) |
Jul 27, 2023 | 94.31 | 94.31 | 93.01 | 93.01 | 513 | -1.04(-1.11%) |
Jul 26, 2023 | 93.41 | 94.05 | 93.41 | 94.05 | 498 | +0.94(+1.00%) |
Jul 25, 2023 | 93.17 | 93.25 | 93.12 | 93.12 | 2,357 | -0.12(-0.13%) |
Jul 24, 2023 | 93.24 | 93.24 | 93.24 | 93.24 | 560 | +0.84(+0.90%) |
Jul 21, 2023 | 93.88 | 93.88 | 92.40 | 92.40 | 368 | -0.93(-1.00%) |
Jul 20, 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 158 | -1.22(-1.29%) |
Jul 19, 2023 | 94.60 | 94.60 | 94.55 | 94.55 | 257 | +0.85(+0.91%) |
Jul 18, 2023 | 94.01 | 94.09 | 93.70 | 93.70 | 730 | +0.91(+0.98%) |
Jul 17, 2023 | 93.15 | 93.16 | 92.79 | 92.79 | 377 | +0.20(+0.21%) |
Jul 14, 2023 | 92.33 | 92.59 | 92.33 | 92.59 | 294 | -0.64(-0.68%) |
Jul 13, 2023 | 93.29 | 93.29 | 92.73 | 93.23 | 2,384 | +0.20(+0.21%) |
Jul 12, 2023 | 93.17 | 93.35 | 93.03 | 93.03 | 1,903 | +1.11(+1.21%) |
Jul 11, 2023 | 91.78 | 91.96 | 91.77 | 91.92 | 1,061 | +1.19(+1.31%) |
Jul 10, 2023 | 90.26 | 90.73 | 90.26 | 90.73 | 2,802 | +1.60(+1.80%) |
Jul 07, 2023 | 89.62 | 89.77 | 89.13 | 89.13 | 2,285 | +0.76(+0.86%) |
Jul 06, 2023 | 88.75 | 88.75 | 88.37 | 88.37 | 514 | -1.51(-1.68%) |
Jul 05, 2023 | 90.16 | 90.20 | 89.88 | 89.88 | 577 | -1.63(-1.78%) |
Jul 03, 2023 | 91.53 | 91.85 | 91.16 | 91.51 | 1,527 | +0.72(+0.79%) |
Jun 30, 2023 | 90.78 | 91.17 | 90.78 | 90.79 | 1,892 | +0.11(+0.12%) |
Jun 29, 2023 | 90.60 | 90.83 | 90.52 | 90.68 | 569 | +1.26(+1.41%) |
Jun 28, 2023 | 89.42 | 89.42 | 89.42 | 89.42 | 188 | -0.14(-0.16%) |
Jun 27, 2023 | 88.40 | 89.71 | 88.40 | 89.56 | 799 | +2.08(+2.38%) |
Jun 26, 2023 | 87.47 | 87.47 | 87.47 | 87.47 | 321 | +0.52(+0.60%) |
Jun 23, 2023 | 87.55 | 87.55 | 86.85 | 86.95 | 2,888 | -1.16(-1.32%) |
Jun 22, 2023 | 88.61 | 88.91 | 88.12 | 88.12 | 10,169 | -0.85(-0.95%) |
Jun 21, 2023 | 89.02 | 89.28 | 88.96 | 88.96 | 476 | +0.44(+0.49%) |
Jun 20, 2023 | 88.49 | 88.57 | 88.49 | 88.53 | 2,033 | +0.11(+0.13%) |
Jun 16, 2023 | 89.95 | 89.95 | 88.42 | 88.42 | 1,098 | -1.01(-1.13%) |
Jun 15, 2023 | 88.85 | 89.42 | 88.85 | 89.42 | 374 | +0.81(+0.92%) |
Jun 14, 2023 | 88.80 | 88.80 | 88.61 | 88.61 | 860 | -1.47(-1.63%) |
Jun 13, 2023 | 90.21 | 90.22 | 89.88 | 90.08 | 622 | +1.00(+1.12%) |
Jun 12, 2023 | 89.08 | 89.08 | 89.08 | 89.08 | 562 | +1.07(+1.21%) |
Jun 09, 2023 | 88.04 | 88.04 | 88.01 | 88.01 | 289 | -0.92(-1.03%) |
Jun 08, 2023 | 89.13 | 89.26 | 88.93 | 88.93 | 2,042 | -1.05(-1.17%) |
Jun 07, 2023 | 88.19 | 90.11 | 88.19 | 89.98 | 15,450 | +2.37(+2.70%) |
Jun 06, 2023 | 87.20 | 87.61 | 87.19 | 87.61 | 12,615 | +3.36(+3.99%) |
Jun 05, 2023 | 84.58 | 84.63 | 84.25 | 84.25 | 1,020 | -1.91(-2.22%) |
Jun 02, 2023 | 83.44 | 86.16 | 83.44 | 86.16 | 2,293 | +3.97(+4.83%) |
Jun 01, 2023 | 82.55 | 82.55 | 82.19 | 82.19 | 332 | +0.42(+0.52%) |
May 31, 2023 | 81.44 | 81.87 | 81.36 | 81.77 | 2,658 | -1.70(-2.04%) |
May 30, 2023 | 83.13 | 83.46 | 83.12 | 83.46 | 4,902 | -0.45(-0.54%) |
May 26, 2023 | 83.91 | 83.91 | 83.91 | 83.91 | 142 | +0.48(+0.58%) |
May 25, 2023 | 84.11 | 84.11 | 83.43 | 83.43 | 4,871 | -0.87(-1.03%) |
May 24, 2023 | 84.61 | 84.61 | 83.77 | 84.30 | 642 | -0.10(-0.11%) |
May 23, 2023 | 85.12 | 85.12 | 84.40 | 84.40 | 1,901 | -0.34(-0.40%) |
May 22, 2023 | 84.89 | 84.89 | 84.74 | 84.74 | 241 | -0.50(-0.59%) |
May 19, 2023 | 86.19 | 86.19 | 85.13 | 85.24 | 841 | -2.27(-2.60%) |
May 18, 2023 | 86.73 | 87.52 | 86.73 | 87.52 | 380 | +0.62(+0.72%) |
May 17, 2023 | 86.07 | 86.94 | 86.07 | 86.90 | 2,607 | +2.21(+2.60%) |
May 16, 2023 | 85.51 | 85.51 | 84.57 | 84.69 | 1,688 | -1.36(-1.58%) |
May 15, 2023 | 85.37 | 86.56 | 85.37 | 86.05 | 833 | +0.86(+1.01%) |
May 12, 2023 | 85.73 | 85.73 | 85.18 | 85.18 | 5,180 | -0.73(-0.85%) |
May 11, 2023 | 85.91 | 85.91 | 85.76 | 85.91 | 1,214 | -0.41(-0.48%) |
May 10, 2023 | 86.12 | 86.46 | 86.12 | 86.33 | 441 | -0.28(-0.33%) |
May 09, 2023 | 86.66 | 86.78 | 86.61 | 86.61 | 1,186 | -0.12(-0.13%) |
May 08, 2023 | 86.58 | 86.73 | 86.41 | 86.73 | 686 | +0.20(+0.24%) |
May 05, 2023 | 86.05 | 86.52 | 86.05 | 86.52 | 1,321 | +1.72(+2.03%) |
May 04, 2023 | 85.52 | 85.52 | 84.80 | 84.80 | 1,189 | -0.93(-1.08%) |
May 03, 2023 | 85.73 | 85.73 | 85.73 | 85.73 | 1,007 | -0.35(-0.40%) |
May 02, 2023 | 84.96 | 86.07 | 84.96 | 86.07 | 2,626 | -0.90(-1.03%) |