Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 88.49 | 89.85 | 87.84 | 88.01 | 609,190 | -0.52(-0.59%) |
Jul 28, 2023 | 89.96 | 90.67 | 88.24 | 88.53 | 326,344 | -1.18(-1.32%) |
Jul 27, 2023 | 90.74 | 91.41 | 89.32 | 89.71 | 362,407 | -0.76(-0.83%) |
Jul 26, 2023 | 88.49 | 90.62 | 88.49 | 90.47 | 385,704 | +2.37(+2.69%) |
Jul 25, 2023 | 89.55 | 90.12 | 87.83 | 88.10 | 489,560 | -2.11(-2.33%) |
Jul 24, 2023 | 91.17 | 91.57 | 90.17 | 90.20 | 380,264 | -0.56(-0.61%) |
Jul 21, 2023 | 92.55 | 92.87 | 90.56 | 90.76 | 596,907 | -1.16(-1.26%) |
Jul 20, 2023 | 90.79 | 92.45 | 89.48 | 91.92 | 753,934 | +0.90(+0.99%) |
Jul 19, 2023 | 91.31 | 91.59 | 89.68 | 91.03 | 676,931 | +0.20(+0.22%) |
Jul 18, 2023 | 86.74 | 91.87 | 85.98 | 90.83 | 936,333 | +4.44(+5.15%) |
Jul 17, 2023 | 87.61 | 88.54 | 86.34 | 86.39 | 658,435 | -1.25(-1.42%) |
Jul 14, 2023 | 90.38 | 90.53 | 87.41 | 87.63 | 519,181 | -2.77(-3.06%) |
Jul 13, 2023 | 89.98 | 91.19 | 89.79 | 90.40 | 359,228 | +0.48(+0.54%) |
Jul 12, 2023 | 90.73 | 91.03 | 89.14 | 89.92 | 533,930 | +0.02(+0.02%) |
Jul 11, 2023 | 88.57 | 89.93 | 88.44 | 89.90 | 493,704 | +1.88(+2.14%) |
Jul 10, 2023 | 86.47 | 88.98 | 86.47 | 88.02 | 715,310 | +1.50(+1.73%) |
Jul 07, 2023 | 85.02 | 87.06 | 85.02 | 86.52 | 479,817 | +1.73(+2.04%) |
Jul 06, 2023 | 84.05 | 85.10 | 83.09 | 84.78 | 663,063 | +0.30(+0.35%) |
Jul 05, 2023 | 86.69 | 86.69 | 83.95 | 84.48 | 929,586 | -2.32(-2.67%) |
Jul 03, 2023 | 86.50 | 87.91 | 86.32 | 86.80 | 303,699 | -0.02(-0.02%) |
Jun 30, 2023 | 88.52 | 88.58 | 86.64 | 86.82 | 471,018 | -1.22(-1.39%) |
Jun 29, 2023 | 86.94 | 88.28 | 86.29 | 88.04 | 371,477 | +1.05(+1.21%) |
Jun 28, 2023 | 87.77 | 87.91 | 85.70 | 86.99 | 415,949 | -0.81(-0.92%) |
Jun 27, 2023 | 86.30 | 88.06 | 85.32 | 87.80 | 489,869 | +1.50(+1.74%) |
Jun 26, 2023 | 84.09 | 86.34 | 83.93 | 86.30 | 524,717 | +2.01(+2.39%) |
Jun 23, 2023 | 85.26 | 86.09 | 84.16 | 84.29 | 575,821 | -1.68(-1.95%) |
Jun 22, 2023 | 86.33 | 87.17 | 84.26 | 85.97 | 619,140 | -1.33(-1.53%) |
Jun 21, 2023 | 86.74 | 87.79 | 86.55 | 87.30 | 460,963 | +0.23(+0.27%) |
Jun 20, 2023 | 88.97 | 89.33 | 86.96 | 87.07 | 554,376 | -1.46(-1.65%) |
Jun 16, 2023 | 90.32 | 90.38 | 88.34 | 88.53 | 830,693 | -0.95(-1.06%) |
Jun 15, 2023 | 88.70 | 90.02 | 87.83 | 89.48 | 707,805 | +0.04(+0.04%) |
Jun 14, 2023 | 88.08 | 89.45 | 86.83 | 89.44 | 721,344 | +2.09(+2.39%) |
Jun 13, 2023 | 87.35 | 88.08 | 86.32 | 87.35 | 566,859 | +0.44(+0.50%) |
Jun 12, 2023 | 85.05 | 87.06 | 84.11 | 86.92 | 845,576 | +1.95(+2.29%) |
Jun 09, 2023 | 88.38 | 88.38 | 84.11 | 84.97 | 1,196,377 | -3.73(-4.20%) |
Jun 08, 2023 | 88.22 | 89.64 | 86.74 | 88.70 | 872,904 | +0.18(+0.20%) |
Jun 07, 2023 | 86.19 | 89.85 | 86.19 | 88.52 | 934,464 | +1.98(+2.29%) |
Jun 06, 2023 | 87.54 | 89.65 | 85.13 | 86.53 | 1,697,504 | -4.13(-4.55%) |
Jun 05, 2023 | 94.54 | 94.65 | 90.47 | 90.66 | 1,118,652 | -4.66(-4.89%) |
Jun 02, 2023 | 93.57 | 95.87 | 92.83 | 95.32 | 515,194 | +2.97(+3.22%) |
Jun 01, 2023 | 90.94 | 92.59 | 90.40 | 92.35 | 432,018 | +1.02(+1.11%) |
May 31, 2023 | 93.25 | 93.71 | 90.00 | 91.33 | 768,731 | -2.52(-2.68%) |
May 30, 2023 | 95.31 | 95.47 | 92.80 | 93.85 | 443,414 | -1.51(-1.58%) |
May 26, 2023 | 96.22 | 97.19 | 95.27 | 95.36 | 429,778 | -1.17(-1.22%) |
May 25, 2023 | 98.07 | 98.75 | 96.27 | 96.53 | 364,825 | -1.69(-1.72%) |
May 24, 2023 | 98.16 | 99.49 | 96.98 | 98.22 | 403,780 | -0.21(-0.22%) |
May 23, 2023 | 99.58 | 100.50 | 98.08 | 98.43 | 587,529 | -0.73(-0.73%) |
May 22, 2023 | 103.63 | 104.27 | 98.88 | 99.16 | 607,138 | -5.16(-4.95%) |
May 19, 2023 | 108.13 | 108.13 | 103.40 | 104.32 | 565,328 | -3.41(-3.17%) |
May 18, 2023 | 104.55 | 107.77 | 103.47 | 107.73 | 538,665 | +3.49(+3.35%) |
May 17, 2023 | 99.60 | 104.29 | 99.29 | 104.24 | 686,699 | +5.43(+5.50%) |
May 16, 2023 | 98.90 | 100.10 | 96.76 | 98.81 | 610,507 | -0.37(-0.38%) |
May 15, 2023 | 94.64 | 99.28 | 94.12 | 99.18 | 1,122,445 | +5.00(+5.31%) |
May 12, 2023 | 91.70 | 94.28 | 91.13 | 94.17 | 828,075 | +2.62(+2.86%) |
May 11, 2023 | 91.25 | 91.63 | 89.12 | 91.56 | 525,907 | +0.06(+0.06%) |
May 10, 2023 | 93.56 | 94.18 | 90.67 | 91.50 | 534,431 | -1.13(-1.22%) |
May 09, 2023 | 92.99 | 94.77 | 92.48 | 92.63 | 597,895 | -1.54(-1.63%) |
May 08, 2023 | 96.41 | 96.57 | 93.55 | 94.17 | 560,536 | -2.38(-2.46%) |
May 05, 2023 | 97.10 | 97.25 | 94.73 | 96.54 | 308,711 | +0.70(+0.73%) |
May 04, 2023 | 95.39 | 96.40 | 94.16 | 95.84 | 298,310 | +0.50(+0.53%) |
May 03, 2023 | 96.68 | 97.81 | 95.10 | 95.34 | 410,777 | -0.98(-1.02%) |
May 02, 2023 | 96.83 | 97.47 | 94.41 | 96.32 | 366,947 | -0.51(-0.53%) |