Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 92.90 | 96.78 | 92.43 | 96.65 | 579,136 | +3.81(+4.11%) |
Jul 28, 2023 | 91.69 | 93.94 | 90.59 | 92.84 | 491,859 | +2.65(+2.94%) |
Jul 27, 2023 | 90.80 | 91.64 | 89.59 | 90.19 | 444,177 | -1.36(-1.48%) |
Jul 26, 2023 | 93.00 | 93.62 | 91.38 | 91.54 | 198,111 | -1.60(-1.71%) |
Jul 25, 2023 | 91.87 | 93.17 | 91.18 | 93.14 | 208,189 | +0.75(+0.81%) |
Jul 24, 2023 | 93.32 | 93.36 | 91.68 | 92.39 | 191,008 | -0.78(-0.84%) |
Jul 21, 2023 | 92.89 | 94.83 | 92.61 | 93.17 | 314,704 | +0.63(+0.68%) |
Jul 20, 2023 | 92.47 | 93.61 | 91.97 | 92.54 | 327,279 | +0.45(+0.49%) |
Jul 19, 2023 | 89.85 | 92.43 | 89.85 | 92.09 | 385,365 | +2.53(+2.83%) |
Jul 18, 2023 | 89.96 | 91.10 | 89.24 | 89.56 | 189,909 | -0.18(-0.20%) |
Jul 17, 2023 | 90.81 | 91.36 | 89.73 | 89.74 | 221,073 | -1.26(-1.38%) |
Jul 14, 2023 | 89.70 | 91.09 | 89.46 | 91.00 | 160,420 | +1.36(+1.51%) |
Jul 13, 2023 | 89.43 | 90.07 | 89.27 | 89.64 | 245,966 | +0.33(+0.37%) |
Jul 12, 2023 | 89.92 | 89.92 | 88.73 | 89.31 | 300,040 | -0.17(-0.19%) |
Jul 11, 2023 | 88.91 | 89.64 | 88.59 | 89.48 | 249,756 | +0.38(+0.43%) |
Jul 10, 2023 | 88.83 | 90.29 | 88.73 | 89.10 | 328,362 | +0.27(+0.30%) |
Jul 07, 2023 | 90.43 | 90.82 | 88.81 | 88.83 | 321,483 | -1.60(-1.77%) |
Jul 06, 2023 | 90.72 | 91.36 | 89.24 | 90.43 | 394,403 | -1.16(-1.26%) |
Jul 05, 2023 | 93.37 | 93.45 | 91.13 | 91.58 | 399,001 | -2.10(-2.24%) |
Jul 03, 2023 | 94.80 | 95.13 | 93.14 | 93.68 | 92,678 | -1.57(-1.64%) |
Jun 30, 2023 | 95.34 | 95.98 | 95.21 | 95.25 | 205,871 | +0.11(+0.12%) |
Jun 29, 2023 | 93.76 | 95.88 | 93.26 | 95.14 | 248,618 | +1.36(+1.46%) |
Jun 28, 2023 | 93.00 | 93.81 | 92.48 | 93.77 | 146,940 | +0.64(+0.69%) |
Jun 27, 2023 | 91.46 | 93.93 | 91.46 | 93.13 | 158,073 | +1.50(+1.63%) |
Jun 26, 2023 | 90.85 | 92.33 | 90.50 | 91.64 | 182,297 | +0.99(+1.09%) |
Jun 23, 2023 | 91.84 | 92.46 | 90.00 | 90.65 | 458,347 | -1.68(-1.81%) |
Jun 22, 2023 | 93.29 | 93.29 | 92.11 | 92.33 | 212,407 | -0.93(-0.99%) |
Jun 21, 2023 | 93.94 | 93.94 | 92.38 | 93.25 | 256,587 | -0.86(-0.91%) |
Jun 20, 2023 | 94.07 | 94.33 | 93.45 | 94.11 | 271,234 | -0.17(-0.18%) |
Jun 16, 2023 | 95.47 | 95.47 | 93.12 | 94.28 | 866,660 | -0.05(-0.05%) |
Jun 15, 2023 | 92.61 | 94.43 | 91.33 | 94.33 | 254,913 | +1.92(+2.08%) |
Jun 14, 2023 | 92.99 | 93.59 | 91.61 | 92.41 | 290,035 | -0.46(-0.49%) |
Jun 13, 2023 | 93.05 | 94.05 | 92.65 | 92.86 | 209,332 | -0.30(-0.32%) |
Jun 12, 2023 | 92.40 | 93.45 | 91.94 | 93.16 | 178,916 | +0.57(+0.61%) |
Jun 09, 2023 | 92.60 | 93.16 | 92.24 | 92.60 | 112,946 | -0.29(-0.31%) |
Jun 08, 2023 | 93.51 | 93.53 | 91.80 | 92.88 | 163,860 | -0.97(-1.03%) |
Jun 07, 2023 | 93.31 | 94.90 | 92.29 | 93.85 | 302,436 | +0.74(+0.79%) |
Jun 06, 2023 | 91.55 | 93.33 | 90.86 | 93.11 | 298,180 | +1.82(+2.00%) |
Jun 05, 2023 | 90.88 | 92.20 | 90.60 | 91.29 | 252,461 | -0.06(-0.07%) |
Jun 02, 2023 | 89.20 | 91.66 | 89.20 | 91.35 | 253,536 | +3.13(+3.55%) |
Jun 01, 2023 | 88.16 | 88.92 | 86.89 | 88.22 | 216,777 | -0.14(-0.16%) |
May 31, 2023 | 87.83 | 89.19 | 86.95 | 88.36 | 528,145 | +0.56(+0.64%) |
May 30, 2023 | 88.16 | 89.30 | 87.35 | 87.80 | 201,031 | -0.52(-0.59%) |
May 26, 2023 | 88.45 | 89.18 | 87.87 | 88.32 | 246,694 | -0.34(-0.38%) |
May 25, 2023 | 90.99 | 91.16 | 88.15 | 88.66 | 266,293 | -2.90(-3.17%) |
May 24, 2023 | 91.26 | 91.88 | 90.48 | 91.56 | 373,052 | +0.09(+0.10%) |
May 23, 2023 | 91.60 | 91.61 | 90.38 | 91.47 | 259,491 | -0.23(-0.25%) |
May 22, 2023 | 91.59 | 92.72 | 91.09 | 91.70 | 147,824 | +0.10(+0.11%) |
May 19, 2023 | 91.36 | 92.01 | 90.41 | 91.60 | 304,681 | +1.01(+1.11%) |
May 18, 2023 | 90.73 | 91.00 | 89.49 | 90.59 | 257,489 | -0.44(-0.48%) |
May 17, 2023 | 91.49 | 91.49 | 89.34 | 91.03 | 256,799 | +0.04(+0.04%) |
May 16, 2023 | 91.24 | 92.13 | 90.58 | 90.99 | 169,693 | -0.78(-0.85%) |
May 15, 2023 | 91.07 | 91.87 | 90.49 | 91.77 | 168,432 | +0.15(+0.16%) |
May 12, 2023 | 92.62 | 93.04 | 91.22 | 91.62 | 112,034 | -0.68(-0.73%) |
May 11, 2023 | 91.94 | 92.33 | 90.74 | 92.30 | 209,530 | +0.10(+0.11%) |
May 10, 2023 | 92.01 | 92.68 | 91.14 | 92.20 | 164,747 | +0.65(+0.71%) |
May 09, 2023 | 92.35 | 92.61 | 91.55 | 91.55 | 276,320 | -0.83(-0.90%) |
May 08, 2023 | 92.24 | 92.80 | 90.77 | 92.38 | 247,610 | +0.16(+0.17%) |
May 05, 2023 | 92.98 | 94.00 | 92.13 | 92.22 | 341,375 | +0.09(+0.10%) |
May 04, 2023 | 92.98 | 94.58 | 90.06 | 92.13 | 442,069 | -1.34(-1.43%) |
May 03, 2023 | 95.38 | 96.27 | 93.12 | 93.46 | 469,790 | -1.32(-1.39%) |
May 02, 2023 | 96.31 | 96.34 | 93.71 | 94.78 | 314,052 | -2.19(-2.26%) |