Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 98.47 | 101.14 | 98.40 | 100.81 | 17,940,408 | +1.59(+1.60%) |
Jul 28, 2023 | 96.77 | 99.88 | 96.66 | 99.22 | 32,386,226 | +5.04(+5.35%) |
Jul 27, 2023 | 96.45 | 96.69 | 93.90 | 94.17 | 18,920,628 | -1.68(-1.75%) |
Jul 26, 2023 | 93.69 | 96.25 | 93.58 | 95.85 | 16,016,686 | +2.13(+2.27%) |
Jul 25, 2023 | 96.87 | 97.18 | 93.36 | 93.72 | 26,139,950 | -1.35(-1.42%) |
Jul 24, 2023 | 90.85 | 96.18 | 90.09 | 95.07 | 33,778,472 | +4.12(+4.54%) |
Jul 21, 2023 | 91.66 | 91.99 | 90.33 | 90.95 | 15,570,526 | +0.27(+0.29%) |
Jul 20, 2023 | 90.47 | 91.88 | 90.14 | 90.68 | 14,930,219 | -0.19(-0.21%) |
Jul 19, 2023 | 92.33 | 93.45 | 90.87 | 90.87 | 17,410,754 | +0.88(+0.98%) |
Jul 18, 2023 | 90.33 | 90.99 | 88.95 | 89.99 | 20,512,574 | -2.18(-2.37%) |
Jul 17, 2023 | 91.03 | 92.31 | 89.83 | 92.17 | 17,511,128 | -1.13(-1.22%) |
Jul 14, 2023 | 93.96 | 94.82 | 92.99 | 93.31 | 19,158,452 | -2.02(-2.12%) |
Jul 13, 2023 | 93.77 | 95.72 | 93.35 | 95.33 | 24,319,318 | +2.58(+2.78%) |
Jul 12, 2023 | 92.86 | 93.77 | 91.32 | 92.75 | 24,460,468 | +2.18(+2.41%) |
Jul 11, 2023 | 89.81 | 91.10 | 87.83 | 90.57 | 21,020,860 | +1.21(+1.36%) |
Jul 10, 2023 | 88.86 | 90.82 | 88.41 | 89.36 | 25,675,184 | +0.01(+0.01%) |
Jul 07, 2023 | 85.61 | 90.36 | 85.48 | 89.35 | 47,623,844 | +6.62(+8.00%) |
Jul 06, 2023 | 82.02 | 82.84 | 81.54 | 82.73 | 13,108,588 | -0.45(-0.55%) |
Jul 05, 2023 | 82.87 | 83.57 | 81.72 | 83.18 | 11,340,880 | +0.23(+0.27%) |
Jul 03, 2023 | 83.74 | 84.50 | 82.89 | 82.95 | 11,669,249 | +0.71(+0.86%) |
Jun 30, 2023 | 82.13 | 83.11 | 81.91 | 82.24 | 12,337,948 | -0.20(-0.24%) |
Jun 29, 2023 | 82.28 | 82.88 | 81.90 | 82.44 | 13,534,738 | -1.03(-1.23%) |
Jun 28, 2023 | 84.61 | 84.61 | 83.26 | 83.47 | 14,288,910 | -2.51(-2.92%) |
Jun 27, 2023 | 85.67 | 86.45 | 85.56 | 85.97 | 14,163,252 | +1.64(+1.94%) |
Jun 26, 2023 | 84.19 | 85.56 | 84.08 | 84.34 | 11,096,035 | +0.54(+0.65%) |
Jun 23, 2023 | 84.67 | 84.80 | 83.25 | 83.79 | 15,113,284 | -1.94(-2.27%) |
Jun 22, 2023 | 85.63 | 86.16 | 84.19 | 85.74 | 10,399,797 | +0.12(+0.14%) |
Jun 21, 2023 | 86.22 | 87.98 | 85.47 | 85.62 | 15,351,034 | -1.14(-1.32%) |
Jun 20, 2023 | 88.64 | 89.00 | 86.16 | 86.76 | 23,670,046 | -4.11(-4.53%) |
Jun 16, 2023 | 92.75 | 93.04 | 90.31 | 90.88 | 25,425,060 | -0.10(-0.11%) |
Jun 15, 2023 | 90.25 | 91.54 | 89.40 | 90.98 | 26,918,334 | +2.80(+3.18%) |
Jun 14, 2023 | 86.80 | 88.92 | 86.55 | 88.17 | 21,796,780 | +1.83(+2.11%) |
Jun 13, 2023 | 86.79 | 88.04 | 86.09 | 86.35 | 17,013,810 | +1.63(+1.92%) |
Jun 12, 2023 | 84.87 | 86.13 | 84.49 | 84.72 | 11,727,954 | +0.36(+0.42%) |
Jun 09, 2023 | 84.92 | 85.69 | 83.94 | 84.37 | 13,077,147 | -0.63(-0.74%) |
Jun 08, 2023 | 84.04 | 85.80 | 84.04 | 85.00 | 11,416,814 | +0.85(+1.01%) |
Jun 07, 2023 | 84.58 | 85.80 | 83.96 | 84.15 | 13,097,957 | -1.40(-1.64%) |
Jun 06, 2023 | 82.39 | 85.91 | 82.26 | 85.55 | 18,680,444 | +2.27(+2.73%) |
Jun 05, 2023 | 82.88 | 83.45 | 82.14 | 83.28 | 9,715,499 | +0.13(+0.15%) |
Jun 02, 2023 | 83.95 | 84.89 | 83.02 | 83.15 | 17,852,976 | +1.25(+1.53%) |
Jun 01, 2023 | 78.30 | 82.89 | 78.30 | 81.90 | 23,510,014 | +3.40(+4.34%) |
May 31, 2023 | 78.52 | 78.61 | 76.74 | 78.49 | 16,406,179 | +0.87(+1.12%) |
May 30, 2023 | 79.06 | 79.63 | 77.13 | 77.63 | 21,476,122 | -2.27(-2.84%) |
May 26, 2023 | 78.84 | 80.48 | 77.36 | 79.90 | 16,640,742 | +2.16(+2.78%) |
May 25, 2023 | 79.52 | 79.64 | 77.08 | 77.73 | 22,064,450 | -2.40(-2.99%) |
May 24, 2023 | 81.08 | 81.50 | 79.81 | 80.13 | 17,258,104 | -1.65(-2.01%) |
May 23, 2023 | 83.04 | 83.85 | 81.60 | 81.78 | 20,152,928 | -3.18(-3.74%) |
May 22, 2023 | 84.53 | 86.32 | 84.51 | 84.96 | 17,159,604 | +2.09(+2.52%) |
May 19, 2023 | 82.74 | 84.07 | 82.37 | 82.87 | 21,861,928 | -1.77(-2.09%) |
May 18, 2023 | 89.61 | 89.79 | 83.87 | 84.63 | 61,018,616 | -4.84(-5.41%) |
May 17, 2023 | 87.29 | 90.22 | 86.84 | 89.48 | 28,021,488 | +1.89(+2.16%) |
May 16, 2023 | 85.95 | 88.18 | 85.91 | 87.58 | 18,420,432 | +0.41(+0.48%) |
May 15, 2023 | 85.97 | 87.23 | 84.69 | 87.17 | 24,011,988 | +2.96(+3.52%) |
May 12, 2023 | 85.56 | 85.56 | 83.64 | 84.21 | 19,324,686 | -2.52(-2.90%) |
May 11, 2023 | 84.30 | 87.31 | 83.69 | 86.72 | 28,465,088 | +4.87(+5.96%) |
May 10, 2023 | 81.05 | 83.38 | 80.69 | 81.85 | 17,088,682 | +0.72(+0.89%) |
May 09, 2023 | 79.47 | 81.56 | 79.09 | 81.13 | 13,632,293 | -1.08(-1.31%) |
May 08, 2023 | 82.52 | 82.59 | 81.25 | 82.20 | 17,619,256 | +0.09(+0.11%) |
May 05, 2023 | 81.65 | 82.27 | 80.94 | 82.12 | 17,763,384 | +0.72(+0.88%) |
May 04, 2023 | 81.30 | 82.03 | 80.72 | 81.40 | 24,084,010 | +1.00(+1.24%) |
May 03, 2023 | 80.23 | 80.91 | 79.42 | 80.40 | 17,990,036 | -0.05(-0.06%) |
May 02, 2023 | 82.05 | 82.18 | 79.58 | 80.45 | 20,955,620 | -2.60(-3.12%) |