Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 92.24 | 92.86 | 91.98 | 92.21 | 474,432 | -0.03(-0.03%) |
Jul 28, 2023 | 93.05 | 93.22 | 92.16 | 92.24 | 473,975 | -0.65(-0.70%) |
Jul 27, 2023 | 94.69 | 94.77 | 92.45 | 92.89 | 604,354 | -1.07(-1.14%) |
Jul 26, 2023 | 94.90 | 95.21 | 93.72 | 93.96 | 727,647 | -0.94(-0.99%) |
Jul 25, 2023 | 92.71 | 95.01 | 92.58 | 94.90 | 847,682 | +2.14(+2.30%) |
Jul 24, 2023 | 92.99 | 93.22 | 92.53 | 92.76 | 564,297 | -0.17(-0.18%) |
Jul 21, 2023 | 93.65 | 93.68 | 92.80 | 92.93 | 714,271 | -0.28(-0.30%) |
Jul 20, 2023 | 94.27 | 94.46 | 93.15 | 93.20 | 922,579 | -1.32(-1.40%) |
Jul 19, 2023 | 94.95 | 96.11 | 94.42 | 94.52 | 939,168 | -0.25(-0.26%) |
Jul 18, 2023 | 95.50 | 95.79 | 94.70 | 94.77 | 1,151,316 | -0.31(-0.32%) |
Jul 17, 2023 | 95.45 | 96.05 | 94.98 | 95.07 | 571,304 | -0.52(-0.55%) |
Jul 14, 2023 | 96.21 | 96.48 | 95.36 | 95.60 | 451,121 | -0.39(-0.41%) |
Jul 13, 2023 | 95.45 | 96.17 | 95.33 | 95.99 | 532,948 | +0.87(+0.91%) |
Jul 12, 2023 | 96.33 | 96.49 | 95.04 | 95.12 | 520,927 | -0.56(-0.59%) |
Jul 11, 2023 | 96.06 | 96.15 | 95.13 | 95.68 | 479,973 | -0.20(-0.21%) |
Jul 10, 2023 | 95.54 | 96.78 | 94.96 | 95.88 | 692,583 | +0.34(+0.36%) |
Jul 07, 2023 | 95.50 | 96.30 | 95.47 | 95.54 | 340,987 | -0.19(-0.20%) |
Jul 06, 2023 | 96.15 | 96.36 | 95.56 | 95.72 | 428,717 | -0.78(-0.81%) |
Jul 05, 2023 | 96.73 | 97.04 | 96.40 | 96.50 | 499,419 | -0.67(-0.69%) |
Jul 03, 2023 | 96.96 | 97.33 | 95.66 | 97.17 | 249,878 | -0.17(-0.17%) |
Jun 30, 2023 | 97.23 | 98.22 | 97.02 | 97.34 | 655,828 | +0.83(+0.86%) |
Jun 29, 2023 | 95.53 | 96.58 | 95.32 | 96.51 | 334,998 | +1.26(+1.32%) |
Jun 28, 2023 | 94.62 | 95.56 | 94.29 | 95.26 | 438,865 | +0.52(+0.55%) |
Jun 27, 2023 | 93.84 | 94.85 | 93.42 | 94.74 | 355,484 | +1.11(+1.18%) |
Jun 26, 2023 | 93.96 | 94.48 | 93.47 | 93.63 | 462,188 | -0.33(-0.35%) |
Jun 23, 2023 | 94.15 | 94.51 | 93.56 | 93.96 | 884,670 | -0.44(-0.47%) |
Jun 22, 2023 | 93.57 | 94.42 | 93.07 | 94.40 | 593,135 | +0.71(+0.75%) |
Jun 21, 2023 | 94.28 | 94.28 | 93.19 | 93.70 | 625,895 | -1.16(-1.22%) |
Jun 20, 2023 | 95.51 | 95.65 | 94.40 | 94.85 | 585,081 | -0.82(-0.86%) |
Jun 16, 2023 | 95.09 | 95.78 | 94.70 | 95.68 | 944,630 | +0.90(+0.95%) |
Jun 15, 2023 | 93.75 | 94.81 | 93.55 | 94.78 | 582,750 | +0.95(+1.01%) |
Jun 14, 2023 | 93.76 | 94.90 | 93.42 | 93.82 | 573,810 | -0.20(-0.21%) |
Jun 13, 2023 | 93.85 | 94.35 | 93.59 | 94.02 | 323,913 | +0.55(+0.59%) |
Jun 12, 2023 | 92.66 | 93.77 | 92.28 | 93.47 | 515,259 | +1.01(+1.09%) |
Jun 09, 2023 | 91.52 | 92.51 | 91.25 | 92.46 | 434,425 | +0.94(+1.03%) |
Jun 08, 2023 | 92.01 | 92.01 | 90.90 | 91.52 | 413,863 | -0.17(-0.18%) |
Jun 07, 2023 | 91.75 | 92.27 | 91.17 | 91.69 | 676,838 | -0.26(-0.29%) |
Jun 06, 2023 | 91.89 | 92.36 | 91.53 | 91.95 | 571,241 | -0.04(-0.04%) |
Jun 05, 2023 | 92.76 | 93.63 | 91.96 | 91.99 | 582,731 | -1.54(-1.65%) |
Jun 02, 2023 | 92.88 | 93.88 | 92.58 | 93.53 | 602,997 | +0.86(+0.93%) |
Jun 01, 2023 | 92.74 | 94.43 | 92.63 | 92.67 | 799,430 | +0.35(+0.38%) |
May 31, 2023 | 93.29 | 93.71 | 92.16 | 92.31 | 1,249,609 | -1.57(-1.67%) |
May 30, 2023 | 94.77 | 94.92 | 93.47 | 93.88 | 478,184 | -0.96(-1.01%) |
May 26, 2023 | 93.76 | 95.09 | 93.76 | 94.84 | 432,917 | +1.25(+1.34%) |
May 25, 2023 | 91.69 | 94.44 | 91.19 | 93.59 | 821,752 | +1.76(+1.92%) |
May 24, 2023 | 92.43 | 92.51 | 91.79 | 91.82 | 482,902 | -0.59(-0.64%) |
May 23, 2023 | 92.50 | 93.23 | 92.16 | 92.41 | 484,030 | -0.27(-0.30%) |
May 22, 2023 | 93.16 | 93.56 | 92.59 | 92.69 | 426,222 | -0.47(-0.51%) |
May 19, 2023 | 93.77 | 94.11 | 93.12 | 93.16 | 557,369 | -0.24(-0.25%) |
May 18, 2023 | 92.23 | 93.39 | 92.09 | 93.39 | 516,475 | +1.00(+1.08%) |
May 17, 2023 | 92.00 | 92.65 | 91.49 | 92.39 | 601,321 | +0.45(+0.49%) |
May 16, 2023 | 91.17 | 92.18 | 90.51 | 91.94 | 778,787 | +2.73(+3.05%) |
May 15, 2023 | 88.33 | 89.43 | 88.19 | 89.22 | 725,406 | +0.83(+0.94%) |
May 12, 2023 | 87.81 | 88.80 | 87.52 | 88.38 | 935,516 | +0.88(+1.01%) |
May 11, 2023 | 86.94 | 89.18 | 86.13 | 87.50 | 1,064,626 | -0.80(-0.91%) |
May 10, 2023 | 87.38 | 88.57 | 87.29 | 88.31 | 990,040 | +1.23(+1.41%) |
May 09, 2023 | 88.30 | 88.34 | 86.57 | 87.08 | 1,000,884 | -1.46(-1.65%) |
May 08, 2023 | 87.90 | 88.55 | 87.81 | 88.54 | 1,250,080 | +0.66(+0.75%) |
May 05, 2023 | 87.98 | 88.36 | 87.47 | 87.88 | 439,350 | +0.08(+0.09%) |
May 04, 2023 | 88.29 | 88.84 | 87.65 | 87.81 | 496,552 | -0.46(-0.52%) |
May 03, 2023 | 90.20 | 90.37 | 88.08 | 88.27 | 1,020,220 | -1.93(-2.14%) |
May 02, 2023 | 90.62 | 90.93 | 88.79 | 90.20 | 508,004 | -0.50(-0.55%) |