Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 100.20 | 102.81 | 100.17 | 101.65 | 2,631,351 | +2.02(+2.03%) |
Jul 28, 2023 | 98.03 | 100.69 | 97.70 | 99.63 | 2,651,982 | +3.90(+4.07%) |
Jul 27, 2023 | 97.50 | 98.65 | 95.40 | 95.73 | 2,506,834 | -0.66(-0.68%) |
Jul 26, 2023 | 94.88 | 97.56 | 94.87 | 96.39 | 1,923,437 | +1.40(+1.47%) |
Jul 25, 2023 | 97.16 | 97.60 | 94.50 | 94.99 | 2,014,437 | -1.55(-1.61%) |
Jul 24, 2023 | 96.61 | 97.67 | 94.50 | 96.54 | 2,446,267 | -0.20(-0.21%) |
Jul 21, 2023 | 96.92 | 101.96 | 96.72 | 96.74 | 5,530,282 | +3.67(+3.94%) |
Jul 20, 2023 | 94.73 | 95.05 | 92.46 | 93.07 | 2,351,017 | -3.02(-3.14%) |
Jul 19, 2023 | 93.82 | 97.02 | 93.69 | 96.09 | 3,087,950 | +2.76(+2.96%) |
Jul 18, 2023 | 93.52 | 96.29 | 93.15 | 93.33 | 2,076,922 | -0.07(-0.07%) |
Jul 17, 2023 | 91.50 | 93.67 | 90.22 | 93.40 | 1,714,582 | +1.15(+1.25%) |
Jul 14, 2023 | 92.32 | 93.24 | 91.12 | 92.25 | 2,597,984 | -0.90(-0.97%) |
Jul 13, 2023 | 92.85 | 94.54 | 92.29 | 93.15 | 3,044,622 | +1.65(+1.80%) |
Jul 12, 2023 | 95.27 | 95.43 | 91.49 | 91.50 | 3,059,216 | -2.21(-2.36%) |
Jul 11, 2023 | 88.76 | 94.82 | 88.69 | 93.71 | 6,237,263 | +7.88(+9.18%) |
Jul 10, 2023 | 82.28 | 85.86 | 81.90 | 85.83 | 2,527,297 | +3.07(+3.71%) |
Jul 07, 2023 | 83.00 | 83.93 | 82.60 | 82.76 | 3,143,370 | -0.15(-0.18%) |
Jul 06, 2023 | 83.06 | 83.95 | 81.96 | 82.91 | 2,931,406 | -2.24(-2.63%) |
Jul 05, 2023 | 84.89 | 85.36 | 82.40 | 85.15 | 3,320,060 | -0.25(-0.29%) |
Jul 03, 2023 | 85.25 | 85.83 | 83.85 | 85.40 | 2,194,207 | +0.79(+0.93%) |
Jun 30, 2023 | 86.68 | 86.78 | 84.21 | 84.61 | 3,067,311 | -1.12(-1.31%) |
Jun 29, 2023 | 87.49 | 87.95 | 84.94 | 85.73 | 1,954,434 | -1.72(-1.97%) |
Jun 28, 2023 | 87.26 | 88.88 | 86.04 | 87.45 | 1,998,329 | -0.04(-0.05%) |
Jun 27, 2023 | 85.15 | 87.85 | 85.09 | 87.49 | 2,525,718 | +2.92(+3.45%) |
Jun 26, 2023 | 88.64 | 89.65 | 84.50 | 84.57 | 4,034,969 | -4.36(-4.90%) |
Jun 23, 2023 | 91.28 | 91.92 | 88.81 | 88.93 | 4,769,791 | -3.21(-3.48%) |
Jun 22, 2023 | 93.78 | 93.84 | 91.21 | 92.14 | 2,838,774 | -2.49(-2.63%) |
Jun 21, 2023 | 95.66 | 97.03 | 93.92 | 94.63 | 2,982,486 | -1.56(-1.62%) |
Jun 20, 2023 | 95.11 | 98.00 | 94.78 | 96.19 | 3,247,740 | +1.59(+1.68%) |
Jun 16, 2023 | 96.46 | 96.50 | 93.32 | 94.60 | 4,247,961 | -1.37(-1.43%) |
Jun 15, 2023 | 94.42 | 96.65 | 93.37 | 95.97 | 2,423,824 | +0.91(+0.96%) |
Jun 14, 2023 | 93.12 | 95.50 | 92.54 | 95.06 | 3,085,801 | +2.22(+2.39%) |
Jun 13, 2023 | 91.26 | 93.51 | 89.85 | 92.84 | 3,639,155 | +2.33(+2.57%) |
Jun 12, 2023 | 91.89 | 91.89 | 87.64 | 90.51 | 3,499,124 | -0.73(-0.80%) |
Jun 09, 2023 | 91.87 | 93.59 | 90.40 | 91.24 | 5,626,729 | +3.68(+4.20%) |
Jun 08, 2023 | 86.39 | 87.98 | 84.74 | 87.56 | 2,707,504 | -0.01(-0.01%) |
Jun 07, 2023 | 91.79 | 92.74 | 87.31 | 87.57 | 3,302,505 | -2.48(-2.75%) |
Jun 06, 2023 | 85.26 | 91.80 | 85.22 | 90.05 | 4,286,132 | +4.80(+5.63%) |
Jun 05, 2023 | 84.86 | 87.07 | 84.57 | 85.25 | 2,740,556 | +0.24(+0.28%) |
Jun 02, 2023 | 83.34 | 86.24 | 82.80 | 85.01 | 3,539,626 | +3.02(+3.68%) |
Jun 01, 2023 | 81.25 | 82.58 | 80.70 | 81.99 | 3,398,009 | +0.94(+1.16%) |
May 31, 2023 | 82.23 | 83.55 | 80.44 | 81.05 | 5,132,367 | -1.44(-1.75%) |
May 30, 2023 | 86.13 | 86.28 | 82.38 | 82.49 | 3,374,718 | -3.04(-3.55%) |
May 26, 2023 | 86.68 | 87.34 | 84.95 | 85.53 | 3,456,953 | -0.70(-0.81%) |
May 25, 2023 | 87.76 | 88.40 | 84.92 | 86.23 | 2,387,320 | -1.43(-1.63%) |
May 24, 2023 | 88.25 | 88.69 | 86.01 | 87.66 | 2,220,807 | -0.37(-0.42%) |
May 23, 2023 | 89.49 | 90.78 | 87.92 | 88.03 | 3,165,275 | -1.99(-2.21%) |
May 22, 2023 | 88.95 | 90.78 | 88.00 | 90.02 | 3,309,163 | +0.92(+1.03%) |
May 19, 2023 | 92.50 | 92.50 | 88.23 | 89.10 | 4,037,458 | -3.29(-3.56%) |
May 18, 2023 | 94.64 | 94.69 | 90.85 | 92.39 | 4,322,186 | -2.60(-2.74%) |
May 17, 2023 | 92.63 | 96.49 | 91.09 | 94.99 | 3,457,334 | +2.34(+2.53%) |
May 16, 2023 | 95.01 | 95.17 | 91.34 | 92.65 | 3,884,156 | -5.20(-5.31%) |
May 15, 2023 | 94.17 | 98.11 | 93.50 | 97.85 | 4,105,874 | +3.17(+3.35%) |
May 12, 2023 | 96.61 | 97.89 | 94.11 | 94.68 | 3,788,195 | -1.68(-1.74%) |
May 11, 2023 | 95.13 | 96.56 | 94.03 | 96.36 | 2,263,116 | +1.52(+1.60%) |
May 10, 2023 | 94.08 | 95.68 | 92.65 | 94.84 | 2,616,583 | +2.13(+2.30%) |
May 09, 2023 | 91.84 | 93.42 | 91.62 | 92.71 | 2,520,156 | -0.07(-0.08%) |
May 08, 2023 | 90.13 | 95.49 | 90.06 | 92.78 | 4,801,894 | +2.78(+3.09%) |
May 05, 2023 | 93.70 | 95.86 | 89.14 | 90.00 | 6,998,281 | -2.55(-2.76%) |
May 04, 2023 | 96.54 | 96.84 | 90.74 | 92.55 | 8,314,330 | -6.42(-6.48%) |
May 03, 2023 | 99.19 | 102.31 | 98.06 | 98.97 | 6,527,381 | -0.22(-0.23%) |
May 02, 2023 | 94.56 | 99.64 | 94.38 | 99.19 | 3,597,214 | +2.92(+3.03%) |