Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 93.30 | 94.26 | 92.89 | 94.18 | 52,537 | +2.73(+2.98%) |
Jul 28, 2023 | 91.80 | 91.94 | 90.83 | 91.46 | 30,936 | +1.51(+1.68%) |
Jul 27, 2023 | 95.01 | 95.01 | 89.94 | 89.94 | 39,788 | -5.72(-5.98%) |
Jul 26, 2023 | 93.81 | 96.08 | 93.56 | 95.67 | 26,639 | +1.67(+1.77%) |
Jul 25, 2023 | 95.30 | 95.50 | 93.71 | 94.00 | 36,265 | +0.68(+0.73%) |
Jul 24, 2023 | 90.80 | 94.33 | 90.25 | 93.32 | 104,662 | +3.37(+3.75%) |
Jul 21, 2023 | 88.94 | 90.74 | 88.70 | 89.94 | 63,630 | +3.82(+4.44%) |
Jul 20, 2023 | 86.57 | 86.97 | 85.00 | 86.12 | 27,655 | +0.44(+0.51%) |
Jul 19, 2023 | 84.73 | 86.32 | 83.66 | 85.69 | 52,255 | +0.12(+0.14%) |
Jul 18, 2023 | 85.10 | 86.94 | 84.48 | 85.57 | 37,364 | -0.58(-0.68%) |
Jul 17, 2023 | 83.35 | 86.20 | 82.15 | 86.15 | 34,611 | +0.38(+0.44%) |
Jul 14, 2023 | 87.24 | 87.53 | 85.21 | 85.77 | 53,668 | -2.31(-2.62%) |
Jul 13, 2023 | 87.09 | 88.68 | 86.96 | 88.08 | 28,361 | +3.23(+3.80%) |
Jul 12, 2023 | 86.16 | 87.47 | 84.77 | 84.86 | 42,262 | +1.89(+2.28%) |
Jul 11, 2023 | 79.62 | 83.26 | 78.55 | 82.97 | 70,460 | +0.00(+0.00%) |
Jul 10, 2023 | 83.96 | 84.45 | 82.71 | 82.97 | 22,090 | -1.89(-2.23%) |
Jul 07, 2023 | 83.51 | 86.04 | 83.42 | 84.86 | 26,288 | +4.08(+5.05%) |
Jul 06, 2023 | 83.81 | 84.66 | 80.06 | 80.78 | 57,884 | -5.90(-6.80%) |
Jul 05, 2023 | 86.17 | 87.81 | 85.49 | 86.67 | 21,280 | -2.57(-2.87%) |
Jul 03, 2023 | 88.79 | 89.76 | 88.59 | 89.24 | 13,854 | +2.14(+2.45%) |
Jun 30, 2023 | 87.24 | 88.38 | 86.68 | 87.10 | 26,413 | +1.20(+1.40%) |
Jun 29, 2023 | 83.92 | 86.02 | 83.57 | 85.90 | 16,983 | +2.48(+2.98%) |
Jun 28, 2023 | 84.78 | 84.88 | 82.99 | 83.42 | 26,035 | -3.01(-3.48%) |
Jun 27, 2023 | 88.97 | 89.12 | 84.76 | 86.43 | 28,119 | -2.12(-2.40%) |
Jun 26, 2023 | 88.07 | 89.52 | 86.86 | 88.55 | 17,043 | -0.14(-0.15%) |
Jun 23, 2023 | 87.93 | 89.43 | 87.14 | 88.69 | 43,707 | -0.57(-0.63%) |
Jun 22, 2023 | 89.68 | 89.68 | 87.61 | 89.25 | 31,763 | -1.95(-2.14%) |
Jun 21, 2023 | 88.81 | 91.80 | 88.81 | 91.20 | 57,521 | +2.37(+2.67%) |
Jun 20, 2023 | 88.96 | 89.16 | 87.36 | 88.83 | 38,588 | +1.98(+2.28%) |
Jun 16, 2023 | 86.20 | 88.39 | 85.72 | 86.84 | 75,264 | -1.78(-2.01%) |
Jun 15, 2023 | 88.34 | 89.14 | 87.52 | 88.63 | 79,402 | +1.05(+1.20%) |
Jun 14, 2023 | 84.46 | 87.87 | 84.38 | 87.58 | 69,940 | +4.59(+5.53%) |
Jun 13, 2023 | 84.45 | 84.73 | 82.40 | 82.98 | 32,160 | -0.75(-0.90%) |
Jun 12, 2023 | 83.03 | 83.85 | 81.73 | 83.73 | 27,061 | +0.75(+0.90%) |
Jun 09, 2023 | 80.70 | 83.86 | 80.62 | 82.98 | 44,270 | +2.83(+3.53%) |
Jun 08, 2023 | 79.77 | 80.48 | 79.21 | 80.15 | 22,657 | +1.05(+1.33%) |
Jun 07, 2023 | 79.48 | 80.12 | 77.91 | 79.10 | 46,955 | +1.03(+1.32%) |
Jun 06, 2023 | 74.89 | 78.56 | 74.89 | 78.07 | 70,656 | +2.95(+3.92%) |
Jun 05, 2023 | 74.94 | 75.57 | 73.88 | 75.13 | 60,959 | +0.82(+1.10%) |
Jun 02, 2023 | 74.15 | 74.66 | 73.30 | 74.31 | 119,164 | +3.97(+5.64%) |
Jun 01, 2023 | 66.85 | 70.36 | 66.52 | 70.34 | 98,258 | +4.32(+6.55%) |
May 31, 2023 | 66.29 | 66.61 | 64.47 | 66.02 | 111,559 | -1.69(-2.50%) |
May 30, 2023 | 68.90 | 68.90 | 66.39 | 67.71 | 100,112 | -3.80(-5.32%) |
May 26, 2023 | 71.19 | 72.58 | 69.76 | 71.52 | 63,902 | +2.24(+3.24%) |
May 25, 2023 | 71.19 | 71.19 | 68.68 | 69.27 | 61,319 | -0.78(-1.11%) |
May 24, 2023 | 71.15 | 71.31 | 69.89 | 70.05 | 66,647 | -0.92(-1.30%) |
May 23, 2023 | 71.74 | 73.14 | 70.45 | 70.98 | 75,765 | -0.40(-0.57%) |
May 22, 2023 | 72.43 | 72.52 | 71.13 | 71.38 | 36,022 | +0.13(+0.18%) |
May 19, 2023 | 70.47 | 72.24 | 70.45 | 71.26 | 76,797 | -0.23(-0.32%) |
May 18, 2023 | 70.86 | 71.72 | 69.99 | 71.49 | 74,545 | -0.45(-0.63%) |
May 17, 2023 | 71.66 | 72.24 | 70.50 | 71.94 | 52,072 | +2.20(+3.15%) |
May 16, 2023 | 73.49 | 74.04 | 69.75 | 69.75 | 67,603 | -2.92(-4.01%) |
May 15, 2023 | 71.73 | 72.87 | 70.53 | 72.66 | 59,490 | +1.69(+2.39%) |
May 12, 2023 | 69.60 | 71.64 | 69.60 | 70.97 | 74,793 | +1.02(+1.46%) |
May 11, 2023 | 67.27 | 70.77 | 66.86 | 69.95 | 108,701 | +0.88(+1.27%) |
May 10, 2023 | 68.90 | 69.22 | 67.42 | 69.07 | 38,879 | +1.42(+2.09%) |
May 09, 2023 | 65.08 | 68.56 | 65.08 | 67.66 | 47,899 | +1.94(+2.94%) |
May 08, 2023 | 67.12 | 67.67 | 65.18 | 65.72 | 49,978 | -0.57(-0.86%) |
May 05, 2023 | 63.01 | 66.80 | 62.39 | 66.29 | 75,211 | +4.70(+7.63%) |
May 04, 2023 | 62.33 | 62.74 | 59.44 | 61.59 | 60,586 | +0.30(+0.49%) |
May 03, 2023 | 60.53 | 61.95 | 59.91 | 61.29 | 47,500 | +1.34(+2.23%) |
May 02, 2023 | 62.72 | 62.74 | 59.48 | 59.95 | 74,079 | -3.24(-5.13%) |