Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 96.79 | 97.94 | 95.96 | 96.67 | 5,619,412 | +0.24(+0.25%) |
Jul 28, 2023 | 97.17 | 97.17 | 94.91 | 96.43 | 1,611,033 | +0.65(+0.68%) |
Jul 27, 2023 | 95.57 | 97.85 | 94.97 | 95.77 | 2,021,603 | +1.17(+1.24%) |
Jul 26, 2023 | 93.34 | 94.66 | 93.21 | 94.60 | 1,850,858 | +0.79(+0.84%) |
Jul 25, 2023 | 93.71 | 94.15 | 93.06 | 93.82 | 1,830,497 | -0.09(-0.09%) |
Jul 24, 2023 | 94.46 | 95.14 | 93.41 | 93.90 | 1,367,836 | -0.68(-0.72%) |
Jul 21, 2023 | 95.40 | 95.48 | 94.05 | 94.59 | 916,818 | -0.45(-0.47%) |
Jul 20, 2023 | 96.41 | 96.41 | 93.62 | 95.03 | 1,074,964 | -1.44(-1.49%) |
Jul 19, 2023 | 96.12 | 96.66 | 94.97 | 96.47 | 998,468 | +0.21(+0.22%) |
Jul 18, 2023 | 94.75 | 96.91 | 94.69 | 96.26 | 1,624,358 | +1.58(+1.67%) |
Jul 17, 2023 | 93.43 | 94.98 | 92.87 | 94.68 | 1,140,777 | +0.87(+0.92%) |
Jul 14, 2023 | 94.23 | 94.51 | 92.81 | 93.82 | 999,662 | -0.36(-0.38%) |
Jul 13, 2023 | 93.56 | 95.17 | 93.11 | 94.18 | 1,297,868 | +0.61(+0.66%) |
Jul 12, 2023 | 96.28 | 96.55 | 93.54 | 93.56 | 1,754,557 | -1.11(-1.17%) |
Jul 11, 2023 | 91.82 | 94.99 | 91.45 | 94.67 | 2,257,232 | +3.46(+3.79%) |
Jul 10, 2023 | 87.63 | 91.22 | 87.55 | 91.22 | 1,414,929 | +3.40(+3.87%) |
Jul 07, 2023 | 86.94 | 89.04 | 86.32 | 87.82 | 1,452,571 | +0.82(+0.94%) |
Jul 06, 2023 | 87.17 | 87.36 | 85.61 | 87.00 | 1,468,476 | -1.13(-1.28%) |
Jul 05, 2023 | 89.17 | 89.51 | 87.92 | 88.13 | 1,913,070 | -1.94(-2.15%) |
Jul 03, 2023 | 90.69 | 91.34 | 89.64 | 90.07 | 972,661 | -1.19(-1.30%) |
Jun 30, 2023 | 92.78 | 93.13 | 91.18 | 91.25 | 1,697,091 | -0.88(-0.95%) |
Jun 29, 2023 | 89.44 | 92.46 | 89.35 | 92.13 | 2,176,459 | +2.42(+2.70%) |
Jun 28, 2023 | 90.79 | 91.04 | 89.05 | 89.71 | 1,117,718 | -0.57(-0.64%) |
Jun 27, 2023 | 87.42 | 90.56 | 86.83 | 90.28 | 1,781,677 | +3.12(+3.57%) |
Jun 26, 2023 | 85.50 | 87.60 | 85.27 | 87.17 | 1,051,724 | +1.66(+1.94%) |
Jun 23, 2023 | 84.14 | 85.88 | 83.85 | 85.51 | 1,428,437 | +0.59(+0.70%) |
Jun 22, 2023 | 85.69 | 85.79 | 84.13 | 84.92 | 1,015,870 | -1.34(-1.56%) |
Jun 21, 2023 | 86.42 | 87.70 | 86.00 | 86.26 | 1,155,801 | -0.78(-0.90%) |
Jun 20, 2023 | 87.65 | 87.80 | 86.24 | 87.04 | 1,733,241 | -1.48(-1.67%) |
Jun 16, 2023 | 89.31 | 89.64 | 87.49 | 88.52 | 2,750,616 | -0.56(-0.63%) |
Jun 15, 2023 | 86.66 | 89.72 | 86.43 | 89.08 | 2,245,538 | +2.33(+2.68%) |
Jun 14, 2023 | 87.19 | 88.55 | 86.08 | 86.76 | 3,043,478 | +0.13(+0.15%) |
Jun 13, 2023 | 84.01 | 87.45 | 83.95 | 86.63 | 2,388,295 | +3.55(+4.28%) |
Jun 12, 2023 | 82.76 | 84.48 | 82.04 | 83.08 | 1,142,168 | +0.69(+0.84%) |
Jun 09, 2023 | 84.06 | 84.18 | 81.93 | 82.38 | 1,209,478 | -1.68(-2.00%) |
Jun 08, 2023 | 84.17 | 84.86 | 82.94 | 84.07 | 1,611,570 | -0.56(-0.67%) |
Jun 07, 2023 | 80.53 | 85.36 | 80.37 | 84.63 | 2,515,905 | +4.84(+6.07%) |
Jun 06, 2023 | 76.90 | 79.88 | 76.45 | 79.79 | 1,390,587 | +2.57(+3.33%) |
Jun 05, 2023 | 78.56 | 79.26 | 76.51 | 77.22 | 1,483,043 | -1.39(-1.77%) |
Jun 02, 2023 | 74.61 | 78.77 | 74.54 | 78.62 | 1,999,861 | +5.25(+7.15%) |
Jun 01, 2023 | 72.82 | 73.89 | 71.18 | 73.37 | 2,236,609 | +1.13(+1.56%) |
May 31, 2023 | 74.36 | 74.98 | 72.11 | 72.24 | 3,181,753 | -2.42(-3.24%) |
May 30, 2023 | 76.36 | 76.65 | 74.46 | 74.66 | 974,569 | -1.18(-1.55%) |
May 26, 2023 | 74.94 | 76.14 | 73.63 | 75.83 | 1,300,769 | +1.10(+1.47%) |
May 25, 2023 | 76.85 | 77.51 | 74.13 | 74.73 | 1,284,019 | -1.67(-2.18%) |
May 24, 2023 | 78.19 | 78.19 | 76.04 | 76.40 | 1,135,969 | -1.97(-2.51%) |
May 23, 2023 | 78.06 | 80.30 | 77.44 | 78.37 | 1,462,945 | -0.40(-0.51%) |
May 22, 2023 | 78.62 | 79.08 | 77.81 | 78.77 | 1,213,855 | +0.13(+0.17%) |
May 19, 2023 | 80.70 | 80.70 | 77.94 | 78.64 | 1,300,805 | -1.47(-1.84%) |
May 18, 2023 | 78.73 | 80.44 | 78.07 | 80.11 | 1,513,497 | +1.32(+1.68%) |
May 17, 2023 | 76.07 | 78.95 | 76.01 | 78.79 | 1,537,677 | +2.91(+3.83%) |
May 16, 2023 | 74.54 | 76.05 | 73.51 | 75.88 | 2,159,223 | -0.33(-0.43%) |
May 15, 2023 | 76.04 | 76.61 | 75.60 | 76.21 | 1,483,132 | +0.29(+0.38%) |
May 12, 2023 | 77.92 | 77.96 | 74.38 | 75.92 | 1,864,972 | -1.60(-2.06%) |
May 11, 2023 | 77.71 | 77.89 | 76.51 | 77.52 | 1,317,574 | -0.67(-0.86%) |
May 10, 2023 | 80.08 | 80.33 | 76.69 | 78.19 | 1,679,922 | -0.54(-0.69%) |
May 09, 2023 | 80.23 | 80.23 | 78.45 | 78.73 | 1,764,555 | -2.41(-2.97%) |
May 08, 2023 | 82.36 | 82.83 | 80.08 | 81.14 | 1,625,514 | -1.21(-1.47%) |
May 05, 2023 | 84.18 | 84.80 | 81.47 | 82.36 | 1,945,207 | -0.68(-0.82%) |
May 04, 2023 | 85.04 | 85.64 | 81.55 | 83.04 | 2,774,621 | -0.35(-0.42%) |
May 03, 2023 | 82.85 | 85.32 | 82.53 | 83.39 | 2,081,371 | +1.01(+1.23%) |
May 02, 2023 | 83.59 | 83.65 | 81.36 | 82.38 | 1,956,710 | -1.24(-1.49%) |