Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 106.01 | 106.38 | 105.05 | 105.65 | 7,643,612 | -0.36(-0.34%) |
Jul 28, 2023 | 106.00 | 106.52 | 105.22 | 106.01 | 3,071,811 | +0.65(+0.62%) |
Jul 27, 2023 | 104.66 | 107.21 | 104.66 | 105.36 | 5,923,483 | -1.37(-1.29%) |
Jul 26, 2023 | 104.08 | 107.14 | 104.08 | 106.73 | 5,900,294 | +2.66(+2.56%) |
Jul 25, 2023 | 101.91 | 105.04 | 101.40 | 104.07 | 9,262,708 | +5.27(+5.33%) |
Jul 24, 2023 | 99.05 | 100.07 | 98.53 | 98.80 | 3,514,408 | -0.06(-0.06%) |
Jul 21, 2023 | 98.71 | 99.06 | 97.81 | 98.86 | 2,640,474 | +0.04(+0.04%) |
Jul 20, 2023 | 97.76 | 99.24 | 97.14 | 98.82 | 3,023,918 | +0.77(+0.78%) |
Jul 19, 2023 | 97.46 | 98.32 | 97.22 | 98.05 | 2,203,752 | +0.45(+0.46%) |
Jul 18, 2023 | 96.29 | 98.11 | 96.04 | 97.61 | 2,628,406 | +1.24(+1.29%) |
Jul 17, 2023 | 96.56 | 96.77 | 95.52 | 96.37 | 2,429,843 | -0.57(-0.59%) |
Jul 14, 2023 | 97.36 | 97.46 | 96.23 | 96.94 | 2,338,356 | -0.53(-0.54%) |
Jul 13, 2023 | 96.37 | 97.52 | 96.18 | 97.47 | 2,629,507 | +1.22(+1.27%) |
Jul 12, 2023 | 98.05 | 98.80 | 96.20 | 96.24 | 3,833,501 | -0.33(-0.34%) |
Jul 11, 2023 | 93.56 | 96.68 | 93.22 | 96.58 | 6,598,811 | +4.48(+4.87%) |
Jul 10, 2023 | 92.03 | 93.35 | 91.80 | 92.09 | 3,975,853 | -0.09(-0.10%) |
Jul 07, 2023 | 91.15 | 93.80 | 91.13 | 92.19 | 4,209,055 | +0.93(+1.02%) |
Jul 06, 2023 | 92.86 | 92.94 | 90.56 | 91.26 | 5,416,833 | -2.20(-2.35%) |
Jul 05, 2023 | 95.51 | 96.06 | 93.40 | 93.46 | 4,162,937 | -2.38(-2.48%) |
Jul 03, 2023 | 94.95 | 96.12 | 94.68 | 95.84 | 1,687,966 | +1.00(+1.05%) |
Jun 30, 2023 | 94.77 | 95.14 | 94.00 | 94.84 | 5,368,467 | +0.81(+0.86%) |
Jun 29, 2023 | 92.96 | 94.25 | 92.79 | 94.04 | 3,689,084 | +0.63(+0.68%) |
Jun 28, 2023 | 93.11 | 94.07 | 92.64 | 93.40 | 4,003,380 | +0.29(+0.32%) |
Jun 27, 2023 | 94.68 | 94.97 | 92.93 | 93.11 | 5,726,707 | -2.04(-2.14%) |
Jun 26, 2023 | 94.76 | 95.60 | 94.25 | 95.15 | 3,856,072 | -0.29(-0.31%) |
Jun 23, 2023 | 97.88 | 98.07 | 94.26 | 95.44 | 8,244,495 | +0.27(+0.29%) |
Jun 22, 2023 | 95.98 | 96.00 | 94.42 | 95.16 | 2,729,715 | -0.99(-1.02%) |
Jun 21, 2023 | 96.34 | 96.93 | 95.52 | 96.15 | 2,656,765 | -0.79(-0.81%) |
Jun 20, 2023 | 97.39 | 97.53 | 95.78 | 96.94 | 2,898,851 | -2.12(-2.14%) |
Jun 16, 2023 | 98.78 | 99.39 | 97.76 | 99.06 | 6,540,361 | +0.69(+0.70%) |
Jun 15, 2023 | 96.56 | 98.63 | 96.29 | 98.37 | 2,977,839 | +1.76(+1.82%) |
Jun 14, 2023 | 97.75 | 98.23 | 95.87 | 96.60 | 3,430,012 | -0.75(-0.77%) |
Jun 13, 2023 | 95.95 | 97.73 | 95.55 | 97.35 | 3,463,624 | +1.40(+1.46%) |
Jun 12, 2023 | 95.09 | 97.07 | 94.96 | 95.95 | 3,693,758 | +1.29(+1.36%) |
Jun 09, 2023 | 95.42 | 96.26 | 93.05 | 94.66 | 4,763,724 | -0.81(-0.85%) |
Jun 08, 2023 | 95.52 | 96.04 | 94.36 | 95.48 | 3,326,380 | -0.23(-0.24%) |
Jun 07, 2023 | 93.54 | 95.86 | 92.48 | 95.70 | 3,525,536 | +2.57(+2.76%) |
Jun 06, 2023 | 92.92 | 94.41 | 92.19 | 93.14 | 4,721,116 | +0.29(+0.32%) |
Jun 05, 2023 | 95.61 | 97.12 | 92.78 | 92.84 | 7,090,467 | -4.31(-4.44%) |
Jun 02, 2023 | 91.06 | 99.07 | 91.00 | 97.15 | 14,960,182 | +7.82(+8.75%) |
Jun 01, 2023 | 88.57 | 89.62 | 87.54 | 89.34 | 3,512,881 | +0.92(+1.04%) |
May 31, 2023 | 90.02 | 90.75 | 88.30 | 88.42 | 6,533,063 | -2.61(-2.86%) |
May 30, 2023 | 91.85 | 92.10 | 90.21 | 91.02 | 3,029,336 | -0.83(-0.91%) |
May 26, 2023 | 91.96 | 92.33 | 91.31 | 91.86 | 2,941,576 | -0.10(-0.11%) |
May 25, 2023 | 91.49 | 92.11 | 90.35 | 91.96 | 3,292,273 | +0.06(+0.06%) |
May 24, 2023 | 95.18 | 95.42 | 91.89 | 91.91 | 4,351,558 | -3.52(-3.68%) |
May 23, 2023 | 96.38 | 97.44 | 95.38 | 95.42 | 3,816,194 | -0.96(-0.99%) |
May 22, 2023 | 93.70 | 96.69 | 93.17 | 96.38 | 4,417,205 | +2.54(+2.71%) |
May 19, 2023 | 94.99 | 95.20 | 93.50 | 93.84 | 2,849,284 | -0.58(-0.61%) |
May 18, 2023 | 93.28 | 94.61 | 92.92 | 94.42 | 3,075,193 | +0.91(+0.97%) |
May 17, 2023 | 91.86 | 93.63 | 91.47 | 93.51 | 3,833,363 | +2.03(+2.21%) |
May 16, 2023 | 93.34 | 93.38 | 91.47 | 91.48 | 4,011,615 | -2.31(-2.47%) |
May 15, 2023 | 93.40 | 94.11 | 92.66 | 93.80 | 2,578,032 | +0.21(+0.22%) |
May 12, 2023 | 94.47 | 94.52 | 92.66 | 93.59 | 2,631,743 | -0.48(-0.51%) |
May 11, 2023 | 93.81 | 94.27 | 93.15 | 94.07 | 2,971,979 | -0.11(-0.12%) |
May 10, 2023 | 94.64 | 94.93 | 92.97 | 94.18 | 2,939,865 | +0.09(+0.10%) |
May 09, 2023 | 94.71 | 94.97 | 93.71 | 94.09 | 3,344,328 | -1.44(-1.50%) |
May 08, 2023 | 96.66 | 97.00 | 94.88 | 95.52 | 2,243,470 | -0.94(-0.98%) |
May 05, 2023 | 95.95 | 96.59 | 95.25 | 96.47 | 2,082,509 | +1.41(+1.48%) |
May 04, 2023 | 95.72 | 96.12 | 94.05 | 95.06 | 3,174,052 | -0.92(-0.96%) |
May 03, 2023 | 96.61 | 97.63 | 95.83 | 95.98 | 2,202,701 | -0.14(-0.15%) |
May 02, 2023 | 98.48 | 98.66 | 95.82 | 96.12 | 3,226,808 | -2.68(-2.71%) |