Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 99.81 | 102.16 | 99.68 | 101.16 | 55,299 | +1.53(+1.53%) |
Jul 28, 2023 | 101.02 | 101.39 | 98.22 | 99.63 | 179,637 | -0.35(-0.35%) |
Jul 27, 2023 | 107.78 | 107.78 | 98.26 | 99.98 | 248,484 | -7.45(-6.94%) |
Jul 26, 2023 | 107.41 | 108.03 | 107.11 | 107.44 | 138,331 | +0.11(+0.10%) |
Jul 25, 2023 | 107.42 | 108.08 | 107.08 | 107.33 | 53,463 | -0.10(-0.09%) |
Jul 24, 2023 | 107.75 | 108.53 | 107.31 | 107.42 | 71,592 | +0.00(+0.00%) |
Jul 21, 2023 | 107.80 | 108.06 | 107.11 | 107.42 | 159,780 | -0.03(-0.03%) |
Jul 20, 2023 | 106.84 | 107.59 | 106.63 | 107.45 | 83,349 | +0.15(+0.14%) |
Jul 19, 2023 | 106.14 | 107.45 | 105.79 | 107.31 | 61,207 | +1.06(+1.00%) |
Jul 18, 2023 | 106.31 | 107.48 | 105.73 | 106.25 | 148,742 | +0.53(+0.50%) |
Jul 17, 2023 | 107.58 | 107.83 | 105.63 | 105.72 | 142,175 | -1.87(-1.74%) |
Jul 14, 2023 | 108.61 | 108.90 | 106.54 | 107.58 | 92,917 | -0.67(-0.62%) |
Jul 13, 2023 | 107.44 | 108.80 | 107.03 | 108.25 | 90,695 | +1.58(+1.48%) |
Jul 12, 2023 | 104.48 | 107.19 | 104.48 | 106.68 | 129,931 | +2.61(+2.51%) |
Jul 11, 2023 | 102.65 | 104.78 | 102.65 | 104.07 | 102,943 | +2.21(+2.17%) |
Jul 10, 2023 | 97.92 | 102.08 | 97.92 | 101.86 | 85,503 | +3.32(+3.36%) |
Jul 07, 2023 | 97.54 | 99.58 | 97.54 | 98.55 | 121,402 | +1.01(+1.03%) |
Jul 06, 2023 | 98.45 | 98.83 | 96.93 | 97.54 | 84,870 | -2.15(-2.15%) |
Jul 05, 2023 | 99.49 | 100.13 | 98.84 | 99.68 | 56,651 | -0.29(-0.29%) |
Jul 03, 2023 | 97.90 | 100.36 | 97.90 | 99.97 | 23,324 | +1.90(+1.93%) |
Jun 30, 2023 | 97.73 | 99.14 | 97.60 | 98.08 | 66,779 | +0.42(+0.43%) |
Jun 29, 2023 | 95.52 | 97.70 | 95.52 | 97.66 | 119,562 | +1.90(+1.98%) |
Jun 28, 2023 | 97.11 | 97.21 | 95.50 | 95.76 | 51,635 | -1.22(-1.25%) |
Jun 27, 2023 | 95.63 | 97.86 | 95.63 | 96.98 | 101,318 | +1.30(+1.35%) |
Jun 26, 2023 | 93.42 | 96.13 | 93.42 | 95.68 | 75,736 | +2.52(+2.71%) |
Jun 23, 2023 | 92.83 | 93.85 | 92.82 | 93.16 | 45,430 | -0.61(-0.65%) |
Jun 22, 2023 | 93.25 | 94.21 | 92.69 | 93.76 | 171,590 | +0.35(+0.37%) |
Jun 21, 2023 | 93.39 | 93.83 | 91.93 | 93.41 | 78,909 | +0.02(+0.02%) |
Jun 20, 2023 | 95.16 | 95.43 | 93.33 | 93.39 | 44,070 | -2.65(-2.76%) |
Jun 16, 2023 | 96.96 | 97.52 | 95.94 | 96.05 | 83,623 | -0.82(-0.84%) |
Jun 15, 2023 | 98.52 | 98.69 | 95.73 | 96.87 | 146,805 | -1.63(-1.65%) |
Jun 14, 2023 | 99.10 | 99.67 | 97.64 | 98.49 | 64,598 | -0.60(-0.60%) |
Jun 13, 2023 | 98.83 | 99.56 | 98.23 | 99.09 | 90,000 | +0.22(+0.22%) |
Jun 12, 2023 | 100.81 | 102.71 | 98.43 | 98.87 | 63,339 | -1.65(-1.64%) |
Jun 09, 2023 | 101.20 | 101.20 | 99.92 | 100.52 | 40,770 | -0.09(-0.09%) |
Jun 08, 2023 | 100.92 | 101.24 | 99.37 | 100.61 | 66,954 | -0.32(-0.32%) |
Jun 07, 2023 | 98.74 | 101.27 | 98.31 | 100.92 | 63,491 | +2.83(+2.89%) |
Jun 06, 2023 | 96.15 | 98.74 | 96.14 | 98.09 | 60,145 | +2.00(+2.09%) |
Jun 05, 2023 | 96.16 | 97.39 | 95.67 | 96.09 | 33,725 | -0.07(-0.07%) |
Jun 02, 2023 | 93.33 | 96.37 | 93.33 | 96.16 | 62,661 | +3.38(+3.64%) |
Jun 01, 2023 | 92.66 | 93.23 | 91.42 | 92.78 | 66,511 | +0.03(+0.03%) |
May 31, 2023 | 93.41 | 93.52 | 91.59 | 92.75 | 84,977 | -0.16(-0.17%) |
May 30, 2023 | 94.62 | 94.95 | 92.86 | 92.91 | 33,226 | -1.18(-1.25%) |
May 26, 2023 | 93.30 | 94.78 | 93.30 | 94.08 | 45,420 | +0.67(+0.72%) |
May 25, 2023 | 91.87 | 93.79 | 91.75 | 93.41 | 55,846 | +1.71(+1.86%) |
May 24, 2023 | 93.92 | 93.92 | 91.03 | 91.71 | 75,603 | -2.60(-2.76%) |
May 23, 2023 | 95.54 | 97.06 | 93.65 | 94.31 | 84,556 | -1.13(-1.18%) |
May 22, 2023 | 94.93 | 95.99 | 94.52 | 95.44 | 24,857 | +0.57(+0.60%) |
May 19, 2023 | 95.45 | 95.55 | 94.10 | 94.87 | 36,464 | +0.17(+0.18%) |
May 18, 2023 | 93.45 | 95.16 | 93.20 | 94.70 | 126,895 | +1.26(+1.34%) |
May 17, 2023 | 91.00 | 93.82 | 90.44 | 93.44 | 97,588 | +2.47(+2.72%) |
May 16, 2023 | 91.59 | 92.22 | 89.66 | 90.97 | 75,800 | -0.62(-0.68%) |
May 15, 2023 | 91.58 | 91.83 | 91.00 | 91.59 | 146,019 | +0.26(+0.28%) |
May 12, 2023 | 92.80 | 93.47 | 91.24 | 91.33 | 90,348 | -1.12(-1.21%) |
May 11, 2023 | 90.97 | 92.45 | 90.59 | 92.45 | 53,538 | +0.80(+0.87%) |
May 10, 2023 | 92.05 | 92.43 | 90.79 | 91.65 | 76,638 | +0.12(+0.13%) |
May 09, 2023 | 92.97 | 92.97 | 90.86 | 91.53 | 59,072 | -1.07(-1.15%) |
May 08, 2023 | 90.39 | 92.61 | 89.83 | 92.60 | 187,965 | +2.02(+2.24%) |
May 05, 2023 | 87.32 | 91.68 | 87.32 | 90.57 | 134,877 | +0.66(+0.73%) |
May 04, 2023 | 91.41 | 92.01 | 89.42 | 89.91 | 218,639 | -2.02(-2.20%) |
May 03, 2023 | 94.19 | 94.19 | 91.47 | 91.94 | 161,592 | -2.25(-2.39%) |
May 02, 2023 | 94.77 | 95.95 | 87.28 | 94.19 | 814,234 | -10.81(-10.30%) |