Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 92.52 | 92.61 | 91.02 | 91.49 | 4,519,362 | -0.75(-0.82%) |
Jul 28, 2023 | 92.90 | 93.16 | 91.57 | 92.24 | 1,458,073 | -0.11(-0.11%) |
Jul 27, 2023 | 93.51 | 94.01 | 92.15 | 92.35 | 1,536,568 | -1.69(-1.79%) |
Jul 26, 2023 | 94.12 | 95.34 | 93.80 | 94.04 | 1,109,394 | -0.20(-0.21%) |
Jul 25, 2023 | 93.65 | 94.64 | 93.20 | 94.24 | 2,052,962 | +0.56(+0.60%) |
Jul 24, 2023 | 93.85 | 94.33 | 93.48 | 93.68 | 1,165,686 | +0.00(+0.00%) |
Jul 21, 2023 | 93.65 | 94.37 | 93.13 | 93.68 | 2,199,789 | +1.20(+1.29%) |
Jul 20, 2023 | 90.47 | 92.64 | 89.91 | 92.49 | 2,172,999 | +2.31(+2.57%) |
Jul 19, 2023 | 89.20 | 90.44 | 89.13 | 90.17 | 2,104,761 | +1.30(+1.47%) |
Jul 18, 2023 | 89.26 | 90.03 | 87.98 | 88.87 | 2,087,030 | -0.27(-0.30%) |
Jul 17, 2023 | 89.61 | 89.75 | 88.66 | 89.14 | 1,568,483 | -0.64(-0.71%) |
Jul 14, 2023 | 90.20 | 90.30 | 89.43 | 89.78 | 1,163,158 | -0.67(-0.74%) |
Jul 13, 2023 | 89.42 | 90.47 | 89.00 | 90.44 | 1,775,757 | +0.66(+0.73%) |
Jul 12, 2023 | 89.51 | 90.11 | 88.99 | 89.78 | 1,341,863 | +0.53(+0.59%) |
Jul 11, 2023 | 88.12 | 89.25 | 87.77 | 89.25 | 1,122,574 | +1.11(+1.26%) |
Jul 10, 2023 | 88.55 | 88.69 | 87.73 | 88.14 | 1,618,089 | -0.62(-0.70%) |
Jul 07, 2023 | 88.23 | 89.37 | 87.87 | 88.76 | 1,725,577 | -0.14(-0.15%) |
Jul 06, 2023 | 89.03 | 89.38 | 88.35 | 88.90 | 1,841,633 | -0.66(-0.73%) |
Jul 05, 2023 | 87.53 | 90.13 | 87.46 | 89.55 | 2,420,676 | +1.74(+1.98%) |
Jul 03, 2023 | 87.00 | 87.83 | 86.65 | 87.82 | 733,041 | +0.63(+0.72%) |
Jun 30, 2023 | 86.63 | 87.24 | 86.29 | 87.19 | 1,609,266 | +0.80(+0.93%) |
Jun 29, 2023 | 86.23 | 87.13 | 86.15 | 86.39 | 1,601,922 | -0.52(-0.60%) |
Jun 28, 2023 | 88.71 | 88.71 | 86.68 | 86.91 | 1,545,339 | -1.80(-2.03%) |
Jun 27, 2023 | 88.66 | 89.06 | 88.37 | 88.71 | 1,309,582 | +0.29(+0.33%) |
Jun 26, 2023 | 87.80 | 88.58 | 87.13 | 88.42 | 1,288,266 | +0.91(+1.04%) |
Jun 23, 2023 | 89.30 | 89.30 | 87.20 | 87.52 | 2,067,535 | -1.33(-1.50%) |
Jun 22, 2023 | 90.00 | 90.24 | 88.69 | 88.85 | 1,984,489 | -0.77(-0.86%) |
Jun 21, 2023 | 88.66 | 89.65 | 87.79 | 89.62 | 1,977,342 | +0.87(+0.98%) |
Jun 20, 2023 | 89.79 | 89.93 | 88.69 | 88.75 | 2,011,056 | -0.92(-1.02%) |
Jun 16, 2023 | 90.06 | 90.81 | 89.42 | 89.67 | 4,850,965 | -0.05(-0.05%) |
Jun 15, 2023 | 89.71 | 90.36 | 89.23 | 89.72 | 2,070,848 | +0.61(+0.68%) |
Jun 14, 2023 | 89.03 | 90.23 | 88.59 | 89.11 | 1,739,776 | +0.35(+0.39%) |
Jun 13, 2023 | 88.92 | 89.23 | 88.26 | 88.76 | 1,792,527 | -0.58(-0.65%) |
Jun 12, 2023 | 90.37 | 90.37 | 88.78 | 89.34 | 2,095,325 | -0.83(-0.92%) |
Jun 09, 2023 | 90.66 | 90.85 | 90.05 | 90.17 | 1,311,425 | -0.49(-0.54%) |
Jun 08, 2023 | 89.10 | 90.90 | 89.04 | 90.66 | 1,468,502 | +0.44(+0.49%) |
Jun 07, 2023 | 89.14 | 90.55 | 87.91 | 90.22 | 1,915,129 | +1.09(+1.22%) |
Jun 06, 2023 | 90.17 | 90.25 | 88.93 | 89.13 | 1,599,950 | -0.52(-0.58%) |
Jun 05, 2023 | 88.56 | 90.50 | 88.56 | 89.65 | 2,151,459 | +1.15(+1.30%) |
Jun 02, 2023 | 88.37 | 89.41 | 87.30 | 88.50 | 2,327,396 | -0.06(-0.07%) |
Jun 01, 2023 | 90.38 | 90.41 | 88.33 | 88.56 | 3,045,212 | -1.43(-1.59%) |
May 31, 2023 | 89.49 | 90.33 | 89.04 | 89.99 | 3,397,928 | +0.71(+0.80%) |
May 30, 2023 | 89.29 | 90.19 | 88.96 | 89.27 | 2,010,506 | -0.13(-0.14%) |
May 26, 2023 | 89.82 | 89.83 | 88.95 | 89.40 | 2,292,115 | -0.51(-0.57%) |
May 25, 2023 | 89.97 | 90.49 | 89.07 | 89.91 | 3,814,805 | -0.27(-0.30%) |
May 24, 2023 | 90.85 | 91.15 | 89.96 | 90.18 | 1,636,346 | -0.37(-0.40%) |
May 23, 2023 | 90.95 | 91.41 | 90.37 | 90.55 | 4,950,887 | -0.74(-0.81%) |
May 22, 2023 | 91.96 | 92.56 | 91.08 | 91.29 | 1,977,193 | -0.52(-0.57%) |
May 19, 2023 | 92.45 | 92.76 | 91.51 | 91.81 | 2,291,183 | -0.16(-0.18%) |
May 18, 2023 | 91.93 | 92.38 | 91.44 | 91.97 | 1,872,876 | -0.52(-0.56%) |
May 17, 2023 | 93.24 | 93.31 | 92.27 | 92.49 | 1,806,633 | -0.58(-0.62%) |
May 16, 2023 | 94.01 | 94.35 | 92.98 | 93.07 | 2,344,437 | -1.13(-1.20%) |
May 15, 2023 | 95.50 | 95.66 | 93.41 | 94.20 | 1,920,363 | -0.99(-1.04%) |
May 12, 2023 | 95.13 | 95.73 | 94.56 | 95.20 | 1,698,374 | +0.54(+0.57%) |
May 11, 2023 | 95.12 | 95.43 | 94.27 | 94.66 | 1,702,857 | -0.43(-0.45%) |
May 10, 2023 | 95.02 | 95.65 | 94.32 | 95.09 | 1,572,467 | +0.61(+0.65%) |
May 09, 2023 | 94.84 | 94.95 | 94.11 | 94.48 | 1,536,618 | -0.23(-0.24%) |
May 08, 2023 | 95.02 | 95.96 | 93.98 | 94.71 | 1,594,137 | -0.46(-0.48%) |
May 05, 2023 | 94.51 | 96.08 | 93.55 | 95.17 | 2,319,386 | +0.93(+0.98%) |
May 04, 2023 | 93.96 | 94.91 | 93.47 | 94.24 | 1,722,901 | +0.46(+0.49%) |
May 03, 2023 | 95.07 | 95.10 | 93.72 | 93.78 | 1,257,624 | -0.51(-0.54%) |
May 02, 2023 | 94.72 | 95.26 | 93.82 | 94.29 | 1,489,896 | -0.52(-0.54%) |