Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 96.52 | 97.18 | 96.50 | 96.91 | 29,592,740 | +0.23(+0.24%) |
Jul 28, 2023 | 96.28 | 96.73 | 96.04 | 96.68 | 28,322,300 | +0.49(+0.51%) |
Jul 27, 2023 | 97.55 | 97.76 | 95.81 | 96.19 | 46,223,356 | -1.91(-1.95%) |
Jul 26, 2023 | 98.49 | 98.50 | 97.76 | 98.09 | 19,933,536 | +0.10(+0.10%) |
Jul 25, 2023 | 97.67 | 98.32 | 97.64 | 98.00 | 17,714,730 | -0.18(-0.19%) |
Jul 24, 2023 | 98.79 | 98.95 | 98.12 | 98.18 | 18,109,868 | -0.36(-0.36%) |
Jul 21, 2023 | 98.96 | 99.14 | 98.44 | 98.54 | 21,326,358 | +0.03(+0.03%) |
Jul 20, 2023 | 99.01 | 99.10 | 98.10 | 98.51 | 58,794,268 | -1.21(-1.21%) |
Jul 19, 2023 | 98.80 | 99.75 | 98.53 | 99.72 | 28,068,794 | +1.11(+1.13%) |
Jul 18, 2023 | 98.61 | 98.86 | 98.38 | 98.61 | 15,910,863 | +0.45(+0.45%) |
Jul 17, 2023 | 98.06 | 98.30 | 97.75 | 98.16 | 19,436,876 | +0.05(+0.05%) |
Jul 14, 2023 | 98.53 | 98.74 | 98.06 | 98.11 | 19,171,154 | -0.58(-0.59%) |
Jul 13, 2023 | 98.13 | 98.77 | 97.86 | 98.69 | 33,488,828 | +1.03(+1.05%) |
Jul 12, 2023 | 96.96 | 97.95 | 96.64 | 97.67 | 32,958,806 | +1.08(+1.11%) |
Jul 11, 2023 | 96.45 | 96.83 | 96.18 | 96.59 | 21,152,480 | +0.49(+0.51%) |
Jul 10, 2023 | 95.76 | 96.41 | 95.75 | 96.10 | 25,459,346 | +0.13(+0.13%) |
Jul 07, 2023 | 96.07 | 96.48 | 95.88 | 95.97 | 30,046,880 | -0.58(-0.60%) |
Jul 06, 2023 | 97.06 | 97.23 | 96.35 | 96.55 | 42,711,872 | -1.39(-1.41%) |
Jul 05, 2023 | 98.69 | 98.80 | 97.58 | 97.94 | 29,072,302 | -0.94(-0.95%) |
Jul 03, 2023 | 99.61 | 100.02 | 98.86 | 98.88 | 16,530,303 | -0.56(-0.57%) |
Jun 30, 2023 | 98.59 | 99.56 | 98.41 | 99.44 | 33,151,334 | +1.16(+1.18%) |
Jun 29, 2023 | 98.70 | 98.86 | 98.00 | 98.28 | 42,533,536 | -1.81(-1.81%) |
Jun 28, 2023 | 99.90 | 100.31 | 99.33 | 100.09 | 24,662,036 | +0.43(+0.43%) |
Jun 27, 2023 | 100.07 | 100.42 | 99.27 | 99.66 | 18,741,126 | -0.26(-0.26%) |
Jun 26, 2023 | 100.10 | 100.27 | 99.65 | 99.93 | 13,345,235 | +0.11(+0.11%) |
Jun 23, 2023 | 100.30 | 100.42 | 99.48 | 99.82 | 23,707,450 | +0.99(+1.00%) |
Jun 22, 2023 | 99.31 | 99.74 | 98.73 | 98.83 | 24,463,270 | -1.21(-1.21%) |
Jun 21, 2023 | 99.32 | 100.13 | 98.86 | 100.04 | 20,411,746 | +0.24(+0.24%) |
Jun 20, 2023 | 99.61 | 100.14 | 99.61 | 99.80 | 17,767,438 | +0.69(+0.69%) |
Jun 16, 2023 | 98.96 | 99.33 | 98.56 | 99.11 | 17,359,948 | -0.39(-0.39%) |
Jun 15, 2023 | 99.53 | 100.11 | 99.11 | 99.50 | 26,636,748 | +0.95(+0.96%) |
Jun 14, 2023 | 98.18 | 98.81 | 98.01 | 98.55 | 30,113,300 | +0.78(+0.80%) |
Jun 13, 2023 | 98.64 | 98.85 | 97.53 | 97.77 | 26,812,148 | -0.98(-0.99%) |
Jun 12, 2023 | 98.77 | 98.82 | 97.68 | 98.75 | 19,681,216 | +0.29(+0.29%) |
Jun 09, 2023 | 98.15 | 98.79 | 97.90 | 98.46 | 22,927,602 | -0.14(-0.14%) |
Jun 08, 2023 | 97.44 | 98.67 | 97.38 | 98.59 | 24,686,030 | +1.14(+1.17%) |
Jun 07, 2023 | 98.70 | 98.95 | 97.36 | 97.45 | 26,111,782 | -1.47(-1.48%) |
Jun 06, 2023 | 98.38 | 98.99 | 97.94 | 98.92 | 14,827,941 | +0.58(+0.59%) |
Jun 05, 2023 | 97.91 | 98.96 | 97.77 | 98.34 | 14,937,327 | -0.18(-0.19%) |
Jun 02, 2023 | 99.50 | 99.56 | 98.48 | 98.52 | 19,809,664 | -1.09(-1.10%) |
Jun 01, 2023 | 99.77 | 100.11 | 99.14 | 99.62 | 21,777,510 | +0.39(+0.39%) |
May 31, 2023 | 98.26 | 99.41 | 98.15 | 99.23 | 24,686,816 | +0.86(+0.87%) |
May 30, 2023 | 97.69 | 98.50 | 97.55 | 98.37 | 23,999,662 | +0.97(+1.00%) |
May 26, 2023 | 96.46 | 97.48 | 96.35 | 97.40 | 17,677,188 | +0.78(+0.81%) |
May 25, 2023 | 97.02 | 97.12 | 96.38 | 96.62 | 23,385,144 | -0.24(-0.25%) |
May 24, 2023 | 97.58 | 97.66 | 96.86 | 96.86 | 19,163,436 | -0.48(-0.49%) |
May 23, 2023 | 96.76 | 97.55 | 96.61 | 97.34 | 22,573,870 | +0.28(+0.29%) |
May 22, 2023 | 97.55 | 97.99 | 96.99 | 97.06 | 20,891,200 | -0.35(-0.36%) |
May 19, 2023 | 97.56 | 98.14 | 97.24 | 97.41 | 30,139,272 | -0.69(-0.71%) |
May 18, 2023 | 98.47 | 98.52 | 98.03 | 98.10 | 26,523,710 | -0.73(-0.74%) |
May 17, 2023 | 99.31 | 99.39 | 98.61 | 98.83 | 22,148,924 | -0.29(-0.29%) |
May 16, 2023 | 98.66 | 99.14 | 98.38 | 99.12 | 30,299,458 | -0.30(-0.30%) |
May 15, 2023 | 99.61 | 99.69 | 99.35 | 99.42 | 20,833,130 | -1.04(-1.04%) |
May 12, 2023 | 101.21 | 101.40 | 100.44 | 100.46 | 14,783,100 | -0.85(-0.84%) |
May 11, 2023 | 101.44 | 101.66 | 100.89 | 101.31 | 19,870,980 | +1.06(+1.06%) |
May 10, 2023 | 99.88 | 100.43 | 99.85 | 100.25 | 23,751,596 | +0.96(+0.97%) |
May 09, 2023 | 99.72 | 99.85 | 99.24 | 99.28 | 19,906,704 | -0.36(-0.36%) |
May 08, 2023 | 99.73 | 100.08 | 99.54 | 99.64 | 21,364,172 | -1.42(-1.40%) |
May 05, 2023 | 100.54 | 101.07 | 100.30 | 101.06 | 15,669,001 | -0.34(-0.33%) |
May 04, 2023 | 101.38 | 102.56 | 101.31 | 101.39 | 26,062,132 | -1.01(-0.99%) |
May 03, 2023 | 102.13 | 102.70 | 101.43 | 102.41 | 24,550,642 | +0.57(+0.56%) |
May 02, 2023 | 100.20 | 101.84 | 100.09 | 101.84 | 31,195,530 | +2.48(+2.49%) |