Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 96.97 | 97.46 | 96.11 | 97.27 | 5,762,819 | +0.61(+0.63%) |
Jul 28, 2023 | 96.03 | 97.23 | 95.55 | 96.67 | 8,952,674 | +2.65(+2.82%) |
Jul 27, 2023 | 98.12 | 98.37 | 93.38 | 94.02 | 11,873,398 | -2.00(-2.09%) |
Jul 26, 2023 | 95.30 | 96.89 | 94.62 | 96.02 | 15,313,501 | +0.06(+0.06%) |
Jul 25, 2023 | 94.98 | 96.75 | 94.95 | 95.96 | 6,629,016 | +0.80(+0.84%) |
Jul 24, 2023 | 94.68 | 95.71 | 94.29 | 95.16 | 6,034,589 | +1.18(+1.26%) |
Jul 21, 2023 | 95.06 | 95.21 | 93.95 | 93.98 | 7,248,049 | -0.07(-0.07%) |
Jul 20, 2023 | 95.26 | 95.88 | 93.54 | 94.05 | 10,884,608 | -1.84(-1.92%) |
Jul 19, 2023 | 95.91 | 96.78 | 95.47 | 95.90 | 11,165,060 | +0.54(+0.56%) |
Jul 18, 2023 | 93.13 | 95.82 | 92.84 | 95.36 | 10,087,975 | +2.01(+2.16%) |
Jul 17, 2023 | 92.27 | 94.03 | 92.24 | 93.35 | 7,730,690 | +0.95(+1.03%) |
Jul 14, 2023 | 93.19 | 93.71 | 91.94 | 92.39 | 7,794,017 | -0.19(-0.20%) |
Jul 13, 2023 | 91.64 | 93.15 | 91.41 | 92.58 | 7,931,859 | +2.01(+2.22%) |
Jul 12, 2023 | 90.81 | 91.46 | 89.93 | 90.57 | 20,633,140 | +2.05(+2.32%) |
Jul 11, 2023 | 87.27 | 88.79 | 86.67 | 88.52 | 10,079,536 | +1.72(+1.98%) |
Jul 10, 2023 | 85.93 | 86.95 | 85.61 | 86.80 | 6,416,570 | +0.61(+0.71%) |
Jul 07, 2023 | 86.26 | 88.64 | 86.06 | 86.19 | 8,862,514 | -0.69(-0.80%) |
Jul 06, 2023 | 86.79 | 87.21 | 85.37 | 86.88 | 14,917,557 | -2.24(-2.51%) |
Jul 05, 2023 | 88.36 | 89.57 | 88.36 | 89.12 | 12,494,921 | -0.43(-0.48%) |
Jul 03, 2023 | 88.99 | 89.69 | 88.81 | 89.55 | 3,634,751 | +0.32(+0.36%) |
Jun 30, 2023 | 88.18 | 89.85 | 87.98 | 89.23 | 8,333,953 | +2.92(+3.38%) |
Jun 29, 2023 | 85.02 | 86.39 | 84.81 | 86.32 | 9,048,500 | +0.88(+1.03%) |
Jun 28, 2023 | 84.56 | 85.95 | 84.17 | 85.43 | 15,091,388 | +0.18(+0.21%) |
Jun 27, 2023 | 83.04 | 85.60 | 82.77 | 85.25 | 11,384,018 | +2.72(+3.29%) |
Jun 26, 2023 | 83.24 | 84.37 | 82.40 | 82.54 | 9,663,725 | -1.08(-1.29%) |
Jun 23, 2023 | 83.42 | 84.67 | 83.15 | 83.62 | 8,814,115 | -1.94(-2.27%) |
Jun 22, 2023 | 84.11 | 85.62 | 83.90 | 85.56 | 10,058,066 | +0.76(+0.90%) |
Jun 21, 2023 | 85.45 | 85.95 | 84.37 | 84.80 | 10,641,081 | -1.36(-1.58%) |
Jun 20, 2023 | 86.24 | 86.78 | 84.80 | 86.16 | 6,986,687 | -1.31(-1.49%) |
Jun 16, 2023 | 89.64 | 89.68 | 87.17 | 87.46 | 10,131,505 | -0.93(-1.05%) |
Jun 15, 2023 | 84.79 | 89.20 | 84.73 | 88.39 | 14,128,791 | +2.94(+3.44%) |
Jun 14, 2023 | 85.25 | 86.47 | 83.25 | 85.46 | 20,379,396 | +0.43(+0.50%) |
Jun 13, 2023 | 84.31 | 85.44 | 83.89 | 85.03 | 10,672,135 | +1.64(+1.97%) |
Jun 12, 2023 | 81.82 | 83.46 | 81.38 | 83.39 | 6,596,888 | +2.11(+2.59%) |
Jun 09, 2023 | 81.30 | 82.42 | 80.67 | 81.28 | 8,990,263 | +0.47(+0.59%) |
Jun 08, 2023 | 79.47 | 81.12 | 79.03 | 80.81 | 8,221,712 | +1.25(+1.57%) |
Jun 07, 2023 | 80.53 | 81.22 | 79.24 | 79.56 | 14,441,423 | -0.79(-0.98%) |
Jun 06, 2023 | 79.55 | 80.64 | 79.19 | 80.35 | 7,226,872 | +0.54(+0.68%) |
Jun 05, 2023 | 80.52 | 81.24 | 79.42 | 79.81 | 11,659,533 | -0.52(-0.65%) |
Jun 02, 2023 | 78.48 | 80.78 | 78.15 | 80.34 | 10,600,575 | +3.28(+4.26%) |
Jun 01, 2023 | 75.03 | 77.62 | 74.34 | 77.05 | 11,706,768 | +2.08(+2.77%) |
May 31, 2023 | 75.12 | 75.69 | 74.07 | 74.98 | 12,297,268 | -1.24(-1.62%) |
May 30, 2023 | 77.25 | 77.55 | 75.45 | 76.21 | 9,161,009 | +0.01(+0.01%) |
May 26, 2023 | 73.69 | 76.57 | 73.63 | 76.20 | 13,275,537 | +2.83(+3.85%) |
May 25, 2023 | 73.41 | 74.19 | 72.23 | 73.37 | 12,065,245 | +1.76(+2.46%) |
May 24, 2023 | 72.32 | 72.49 | 70.94 | 71.61 | 16,517,380 | -1.61(-2.20%) |
May 23, 2023 | 74.83 | 75.38 | 72.97 | 73.23 | 8,959,985 | -2.57(-3.39%) |
May 22, 2023 | 75.70 | 76.64 | 75.01 | 75.80 | 8,177,239 | +0.06(+0.08%) |
May 19, 2023 | 76.55 | 76.84 | 75.01 | 75.74 | 9,619,911 | -0.31(-0.40%) |
May 18, 2023 | 73.78 | 76.31 | 73.66 | 76.04 | 11,606,022 | +2.05(+2.77%) |
May 17, 2023 | 72.50 | 74.34 | 71.62 | 74.00 | 11,277,694 | +2.56(+3.58%) |
May 16, 2023 | 72.27 | 72.77 | 71.42 | 71.44 | 7,103,634 | -1.44(-1.98%) |
May 15, 2023 | 72.50 | 73.13 | 71.46 | 72.88 | 8,988,273 | +0.69(+0.96%) |
May 12, 2023 | 73.16 | 73.26 | 70.85 | 72.19 | 10,216,044 | -0.32(-0.44%) |
May 11, 2023 | 72.45 | 72.67 | 71.39 | 72.50 | 9,800,397 | -0.48(-0.66%) |
May 10, 2023 | 73.51 | 73.85 | 70.88 | 72.99 | 16,958,218 | +0.97(+1.35%) |
May 09, 2023 | 72.06 | 72.57 | 71.84 | 72.02 | 5,841,552 | -0.95(-1.30%) |
May 08, 2023 | 73.04 | 73.22 | 72.20 | 72.97 | 7,662,589 | +0.08(+0.11%) |
May 05, 2023 | 71.05 | 73.47 | 70.88 | 72.89 | 10,197,285 | +3.72(+5.37%) |
May 04, 2023 | 70.07 | 70.24 | 68.42 | 69.17 | 15,203,757 | -1.49(-2.11%) |
May 03, 2023 | 72.45 | 73.77 | 70.56 | 70.67 | 21,000,488 | -1.58(-2.19%) |
May 02, 2023 | 74.32 | 74.33 | 70.57 | 72.25 | 14,138,596 | -2.48(-3.32%) |