Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 98.33 | 98.83 | 97.89 | 98.58 | 6,575,707 | +0.31(+0.32%) |
Jul 28, 2023 | 98.51 | 98.83 | 97.84 | 98.27 | 5,482,751 | +0.46(+0.47%) |
Jul 27, 2023 | 99.03 | 99.42 | 97.58 | 97.81 | 5,536,207 | -0.92(-0.93%) |
Jul 26, 2023 | 99.20 | 99.65 | 98.32 | 98.74 | 6,767,083 | -1.15(-1.16%) |
Jul 25, 2023 | 99.42 | 100.72 | 99.32 | 99.89 | 5,796,998 | +0.14(+0.14%) |
Jul 24, 2023 | 99.85 | 100.37 | 99.31 | 99.76 | 4,890,570 | -0.04(-0.04%) |
Jul 21, 2023 | 98.80 | 100.50 | 98.62 | 99.79 | 21,423,176 | +1.88(+1.92%) |
Jul 20, 2023 | 98.78 | 99.46 | 97.74 | 97.91 | 5,631,539 | -0.92(-0.93%) |
Jul 19, 2023 | 97.66 | 98.98 | 97.65 | 98.83 | 5,723,865 | +1.04(+1.06%) |
Jul 18, 2023 | 97.78 | 98.44 | 96.92 | 97.80 | 6,170,751 | -0.16(-0.17%) |
Jul 17, 2023 | 97.86 | 98.81 | 97.10 | 97.96 | 5,404,248 | -0.66(-0.67%) |
Jul 14, 2023 | 98.78 | 99.08 | 98.01 | 98.62 | 4,059,220 | +0.01(+0.01%) |
Jul 13, 2023 | 98.52 | 99.19 | 98.32 | 98.61 | 4,647,638 | +0.45(+0.45%) |
Jul 12, 2023 | 98.44 | 98.83 | 97.80 | 98.16 | 7,183,222 | +1.02(+1.05%) |
Jul 11, 2023 | 96.51 | 97.28 | 96.22 | 97.14 | 5,428,681 | +0.93(+0.97%) |
Jul 10, 2023 | 93.47 | 96.60 | 93.40 | 96.21 | 9,576,303 | +2.99(+3.21%) |
Jul 07, 2023 | 93.17 | 93.82 | 92.74 | 93.22 | 8,128,672 | -0.15(-0.16%) |
Jul 06, 2023 | 94.98 | 95.18 | 93.08 | 93.37 | 7,372,231 | -2.19(-2.30%) |
Jul 05, 2023 | 96.23 | 96.41 | 95.40 | 95.56 | 6,572,783 | -0.67(-0.70%) |
Jul 03, 2023 | 95.82 | 96.64 | 95.35 | 96.23 | 3,391,668 | +0.09(+0.09%) |
Jun 30, 2023 | 96.47 | 96.53 | 95.64 | 96.14 | 6,418,820 | +0.37(+0.39%) |
Jun 29, 2023 | 95.71 | 95.92 | 95.10 | 95.78 | 5,268,088 | +0.07(+0.07%) |
Jun 28, 2023 | 95.74 | 95.74 | 94.44 | 95.71 | 6,781,101 | -0.11(-0.11%) |
Jun 27, 2023 | 95.49 | 96.14 | 94.85 | 95.81 | 5,186,390 | +0.48(+0.50%) |
Jun 26, 2023 | 95.45 | 95.86 | 94.61 | 95.34 | 6,252,826 | -0.11(-0.11%) |
Jun 23, 2023 | 96.72 | 96.79 | 94.65 | 95.45 | 19,551,034 | -2.44(-2.49%) |
Jun 22, 2023 | 98.44 | 98.65 | 96.71 | 97.88 | 6,311,793 | -0.99(-1.00%) |
Jun 21, 2023 | 97.64 | 99.44 | 97.40 | 98.87 | 5,675,563 | +0.58(+0.59%) |
Jun 20, 2023 | 98.86 | 99.47 | 97.93 | 98.29 | 5,673,733 | -0.58(-0.59%) |
Jun 16, 2023 | 99.01 | 99.49 | 98.49 | 98.87 | 12,064,193 | +0.48(+0.48%) |
Jun 15, 2023 | 98.36 | 98.99 | 97.70 | 98.40 | 6,642,788 | +0.70(+0.72%) |
Jun 14, 2023 | 96.63 | 98.38 | 96.27 | 97.70 | 9,559,693 | +1.36(+1.41%) |
Jun 13, 2023 | 95.61 | 96.54 | 95.61 | 96.34 | 5,292,994 | +0.78(+0.81%) |
Jun 12, 2023 | 95.08 | 95.61 | 94.65 | 95.56 | 6,910,703 | +0.49(+0.51%) |
Jun 09, 2023 | 95.89 | 96.05 | 94.77 | 95.08 | 5,720,676 | -1.16(-1.20%) |
Jun 08, 2023 | 94.78 | 96.26 | 94.07 | 96.23 | 7,087,939 | +1.19(+1.26%) |
Jun 07, 2023 | 95.65 | 95.95 | 94.72 | 95.04 | 6,475,161 | -0.29(-0.31%) |
Jun 06, 2023 | 96.81 | 97.38 | 94.66 | 95.33 | 8,918,860 | -1.66(-1.71%) |
Jun 05, 2023 | 97.10 | 97.90 | 96.57 | 96.99 | 6,734,388 | +0.42(+0.43%) |
Jun 02, 2023 | 95.42 | 96.73 | 95.30 | 96.57 | 6,410,051 | +1.92(+2.03%) |
Jun 01, 2023 | 94.72 | 95.34 | 93.68 | 94.65 | 6,955,575 | -0.09(-0.10%) |
May 31, 2023 | 95.15 | 95.19 | 94.13 | 94.74 | 10,691,376 | -0.13(-0.14%) |
May 30, 2023 | 95.98 | 96.05 | 94.44 | 94.87 | 6,701,423 | -0.76(-0.79%) |
May 26, 2023 | 95.73 | 96.67 | 95.44 | 95.63 | 7,497,073 | +0.09(+0.09%) |
May 25, 2023 | 95.80 | 95.99 | 94.85 | 95.54 | 8,424,502 | -1.14(-1.17%) |
May 24, 2023 | 97.83 | 97.84 | 96.19 | 96.68 | 6,320,081 | -0.71(-0.73%) |
May 23, 2023 | 99.11 | 99.13 | 97.13 | 97.39 | 6,968,732 | -2.48(-2.49%) |
May 22, 2023 | 102.42 | 102.59 | 99.75 | 99.87 | 7,730,060 | -2.53(-2.47%) |
May 19, 2023 | 103.85 | 104.00 | 102.22 | 102.41 | 5,136,380 | -1.53(-1.48%) |
May 18, 2023 | 102.32 | 103.99 | 102.10 | 103.94 | 5,540,257 | +1.36(+1.32%) |
May 17, 2023 | 102.84 | 103.41 | 101.86 | 102.58 | 4,901,228 | +0.40(+0.39%) |
May 16, 2023 | 103.28 | 103.42 | 102.10 | 102.18 | 3,788,408 | -1.32(-1.28%) |
May 15, 2023 | 102.99 | 103.61 | 102.50 | 103.50 | 4,344,870 | +0.50(+0.49%) |
May 12, 2023 | 102.65 | 103.09 | 101.75 | 103.00 | 5,332,480 | +0.47(+0.46%) |
May 11, 2023 | 103.31 | 103.62 | 102.03 | 102.52 | 4,936,537 | -0.79(-0.76%) |
May 10, 2023 | 103.49 | 104.41 | 102.06 | 103.31 | 4,726,484 | +0.25(+0.24%) |
May 09, 2023 | 103.33 | 103.51 | 102.76 | 103.06 | 3,812,583 | -0.44(-0.43%) |
May 08, 2023 | 103.79 | 104.42 | 103.27 | 103.50 | 6,306,357 | -0.04(-0.04%) |
May 05, 2023 | 101.94 | 103.80 | 101.77 | 103.54 | 8,090,743 | +2.42(+2.39%) |
May 04, 2023 | 100.70 | 102.05 | 100.25 | 101.12 | 9,171,608 | +0.72(+0.72%) |
May 03, 2023 | 105.34 | 105.96 | 100.25 | 100.40 | 25,243,240 | -10.14(-9.17%) |
May 02, 2023 | 110.57 | 110.64 | 108.99 | 110.54 | 9,959,725 | -0.10(-0.09%) |