Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 101.85 | 102.23 | 101.13 | 101.22 | 30,033 | -0.61(-0.60%) |
Jul 28, 2023 | 101.56 | 102.63 | 101.38 | 101.83 | 19,848 | +2.71(+2.73%) |
Jul 27, 2023 | 99.77 | 100.42 | 98.95 | 99.12 | 24,068 | +0.47(+0.48%) |
Jul 26, 2023 | 98.08 | 98.92 | 97.99 | 98.65 | 57,838 | -1.11(-1.11%) |
Jul 25, 2023 | 101.56 | 101.85 | 99.66 | 99.76 | 250,811 | +1.47(+1.50%) |
Jul 24, 2023 | 96.04 | 99.67 | 95.96 | 98.29 | 92,686 | +2.35(+2.45%) |
Jul 21, 2023 | 95.73 | 96.24 | 95.53 | 95.94 | 16,276 | +1.13(+1.19%) |
Jul 20, 2023 | 95.69 | 96.78 | 94.42 | 94.81 | 22,765 | -1.77(-1.83%) |
Jul 19, 2023 | 96.62 | 97.03 | 96.09 | 96.58 | 45,411 | -0.77(-0.79%) |
Jul 18, 2023 | 97.14 | 97.69 | 97.02 | 97.35 | 166,566 | +0.16(+0.16%) |
Jul 17, 2023 | 96.97 | 97.39 | 96.40 | 97.19 | 14,461 | +0.19(+0.19%) |
Jul 14, 2023 | 96.89 | 97.81 | 96.78 | 97.01 | 16,863 | -0.68(-0.70%) |
Jul 13, 2023 | 97.06 | 97.93 | 96.96 | 97.69 | 18,392 | +0.88(+0.91%) |
Jul 12, 2023 | 96.06 | 97.18 | 95.67 | 96.81 | 18,008 | +2.09(+2.20%) |
Jul 11, 2023 | 93.39 | 94.83 | 92.98 | 94.72 | 19,381 | +2.52(+2.73%) |
Jul 10, 2023 | 91.16 | 92.35 | 91.09 | 92.20 | 34,331 | +0.78(+0.85%) |
Jul 07, 2023 | 91.08 | 92.20 | 90.35 | 91.42 | 32,664 | +1.33(+1.48%) |
Jul 06, 2023 | 89.82 | 90.37 | 88.94 | 90.09 | 73,015 | -4.75(-5.01%) |
Jul 05, 2023 | 96.34 | 96.46 | 94.54 | 94.84 | 33,046 | -1.97(-2.03%) |
Jul 03, 2023 | 95.89 | 96.83 | 95.75 | 96.81 | 12,518 | -0.53(-0.54%) |
Jun 30, 2023 | 96.81 | 97.84 | 96.50 | 97.34 | 28,686 | +2.96(+3.14%) |
Jun 29, 2023 | 93.50 | 94.66 | 93.31 | 94.38 | 22,939 | +0.23(+0.24%) |
Jun 28, 2023 | 95.18 | 95.59 | 93.66 | 94.15 | 37,877 | -1.50(-1.57%) |
Jun 27, 2023 | 94.98 | 95.81 | 94.74 | 95.65 | 38,633 | -0.95(-0.98%) |
Jun 26, 2023 | 95.84 | 97.01 | 95.75 | 96.60 | 38,817 | +0.04(+0.04%) |
Jun 23, 2023 | 95.94 | 96.86 | 95.23 | 96.56 | 185,072 | -2.80(-2.82%) |
Jun 22, 2023 | 98.38 | 99.83 | 97.74 | 99.36 | 193,693 | +1.98(+2.03%) |
Jun 21, 2023 | 95.66 | 97.89 | 95.22 | 97.38 | 311,793 | +3.20(+3.40%) |
Jun 20, 2023 | 93.19 | 94.89 | 92.37 | 94.18 | 62,162 | -1.00(-1.05%) |
Jun 16, 2023 | 96.83 | 96.91 | 95.08 | 95.18 | 117,384 | -0.63(-0.66%) |
Jun 15, 2023 | 94.66 | 95.87 | 93.85 | 95.81 | 21,387 | +1.24(+1.31%) |
Jun 14, 2023 | 93.98 | 95.13 | 93.50 | 94.57 | 25,055 | +1.06(+1.13%) |
Jun 13, 2023 | 93.11 | 94.05 | 92.93 | 93.51 | 61,384 | +2.06(+2.25%) |
Jun 12, 2023 | 90.86 | 91.45 | 90.24 | 91.45 | 38,994 | +5.26(+6.11%) |
Jun 09, 2023 | 86.50 | 86.74 | 85.84 | 86.19 | 18,326 | +0.35(+0.40%) |
Jun 08, 2023 | 85.57 | 86.16 | 85.31 | 85.84 | 20,537 | +0.65(+0.76%) |
Jun 07, 2023 | 86.22 | 86.61 | 84.95 | 85.19 | 21,125 | -0.57(-0.66%) |
Jun 06, 2023 | 84.58 | 85.76 | 84.43 | 85.76 | 28,369 | +0.72(+0.85%) |
Jun 05, 2023 | 85.39 | 85.65 | 84.48 | 85.04 | 133,387 | -0.75(-0.87%) |
Jun 02, 2023 | 85.59 | 86.00 | 85.01 | 85.79 | 47,495 | +4.31(+5.29%) |
Jun 01, 2023 | 79.67 | 81.48 | 79.58 | 81.48 | 111,794 | +0.03(+0.04%) |
May 31, 2023 | 81.69 | 83.15 | 80.56 | 81.45 | 76,603 | -1.78(-2.14%) |
May 30, 2023 | 84.27 | 84.47 | 82.93 | 83.23 | 56,428 | -0.17(-0.21%) |
May 26, 2023 | 83.21 | 83.79 | 82.75 | 83.41 | 20,407 | +0.17(+0.21%) |
May 25, 2023 | 82.26 | 83.27 | 81.98 | 83.23 | 33,630 | +0.57(+0.69%) |
May 24, 2023 | 84.18 | 84.32 | 82.49 | 82.66 | 56,437 | -2.67(-3.13%) |
May 23, 2023 | 86.47 | 86.65 | 85.23 | 85.33 | 18,535 | -2.33(-2.66%) |
May 22, 2023 | 87.27 | 88.17 | 87.02 | 87.66 | 29,163 | +1.61(+1.87%) |
May 19, 2023 | 86.00 | 91.24 | 85.15 | 86.05 | 51,997 | -2.84(-3.19%) |
May 18, 2023 | 89.21 | 89.89 | 87.77 | 88.89 | 24,643 | +0.17(+0.19%) |
May 17, 2023 | 88.03 | 88.76 | 87.46 | 88.72 | 27,077 | +0.58(+0.66%) |
May 16, 2023 | 90.00 | 90.22 | 87.73 | 88.14 | 30,492 | -2.65(-2.92%) |
May 15, 2023 | 90.06 | 90.81 | 89.71 | 90.79 | 22,008 | +1.20(+1.34%) |
May 12, 2023 | 89.98 | 90.18 | 89.11 | 89.59 | 27,765 | -1.65(-1.81%) |
May 11, 2023 | 91.22 | 91.63 | 90.49 | 91.24 | 35,455 | +1.27(+1.41%) |
May 10, 2023 | 90.08 | 90.31 | 89.06 | 89.97 | 32,286 | -0.67(-0.74%) |
May 09, 2023 | 92.01 | 92.04 | 90.37 | 90.64 | 169,230 | -3.08(-3.29%) |
May 08, 2023 | 93.66 | 94.20 | 92.98 | 93.72 | 221,012 | -0.47(-0.50%) |
May 05, 2023 | 92.69 | 94.93 | 92.59 | 94.19 | 281,858 | +7.18(+8.26%) |
May 04, 2023 | 85.59 | 87.01 | 85.28 | 87.01 | 149,213 | +0.73(+0.85%) |
May 03, 2023 | 87.20 | 87.20 | 86.06 | 86.28 | 16,379 | -1.42(-1.62%) |
May 02, 2023 | 87.73 | 88.08 | 87.01 | 87.70 | 63,977 | +0.04(+0.05%) |