Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 92.84 | 93.15 | 92.83 | 92.99 | 6,535,031 | +0.12(+0.13%) |
Jul 28, 2023 | 92.79 | 92.99 | 92.70 | 92.88 | 5,965,293 | +0.30(+0.33%) |
Jul 27, 2023 | 93.24 | 93.34 | 92.45 | 92.58 | 8,774,498 | -1.02(-1.09%) |
Jul 26, 2023 | 93.49 | 93.64 | 93.22 | 93.60 | 5,024,238 | +0.32(+0.34%) |
Jul 25, 2023 | 93.08 | 93.33 | 93.07 | 93.28 | 4,199,964 | -0.17(-0.19%) |
Jul 24, 2023 | 93.84 | 93.94 | 93.41 | 93.45 | 7,671,189 | -0.22(-0.24%) |
Jul 21, 2023 | 93.80 | 93.89 | 93.64 | 93.67 | 4,694,822 | +0.08(+0.08%) |
Jul 20, 2023 | 93.86 | 93.90 | 93.43 | 93.60 | 9,766,817 | -0.75(-0.79%) |
Jul 19, 2023 | 94.19 | 94.40 | 94.01 | 94.34 | 5,208,681 | +0.32(+0.34%) |
Jul 18, 2023 | 94.22 | 94.33 | 93.97 | 94.02 | 3,733,544 | +0.11(+0.11%) |
Jul 17, 2023 | 93.83 | 94.00 | 93.71 | 93.92 | 3,276,333 | +0.16(+0.17%) |
Jul 14, 2023 | 94.02 | 94.14 | 93.73 | 93.76 | 7,712,256 | -0.47(-0.49%) |
Jul 13, 2023 | 93.90 | 94.29 | 93.81 | 94.23 | 10,030,397 | +0.78(+0.83%) |
Jul 12, 2023 | 93.16 | 93.58 | 93.02 | 93.45 | 8,498,801 | +0.90(+0.98%) |
Jul 11, 2023 | 92.53 | 92.68 | 92.40 | 92.55 | 6,514,038 | +0.19(+0.21%) |
Jul 10, 2023 | 92.02 | 92.49 | 92.02 | 92.35 | 6,817,909 | +0.48(+0.52%) |
Jul 07, 2023 | 91.86 | 92.22 | 91.83 | 91.88 | 6,771,845 | -0.12(-0.13%) |
Jul 06, 2023 | 92.04 | 92.14 | 91.65 | 91.99 | 9,559,383 | -0.76(-0.82%) |
Jul 05, 2023 | 93.20 | 93.25 | 92.63 | 92.75 | 10,486,947 | -0.45(-0.48%) |
Jul 03, 2023 | 93.56 | 93.85 | 93.20 | 93.20 | 4,825,537 | -0.41(-0.43%) |
Jun 30, 2023 | 93.43 | 93.66 | 93.32 | 93.60 | 7,740,840 | +0.20(+0.22%) |
Jun 29, 2023 | 93.51 | 93.58 | 93.24 | 93.40 | 8,533,353 | -0.97(-1.03%) |
Jun 28, 2023 | 94.13 | 94.41 | 93.94 | 94.37 | 5,425,605 | +0.38(+0.40%) |
Jun 27, 2023 | 94.30 | 94.47 | 93.87 | 93.99 | 4,904,558 | -0.33(-0.35%) |
Jun 26, 2023 | 94.33 | 94.40 | 94.15 | 94.32 | 3,072,449 | +0.23(+0.25%) |
Jun 23, 2023 | 94.44 | 94.48 | 93.97 | 94.09 | 4,243,750 | +0.39(+0.41%) |
Jun 22, 2023 | 93.95 | 94.11 | 93.63 | 93.70 | 4,233,430 | -0.53(-0.57%) |
Jun 21, 2023 | 93.89 | 94.31 | 93.75 | 94.23 | 5,283,501 | +0.09(+0.09%) |
Jun 20, 2023 | 94.04 | 94.37 | 94.04 | 94.15 | 5,652,620 | +0.28(+0.30%) |
Jun 16, 2023 | 93.81 | 94.04 | 93.59 | 93.87 | 6,747,324 | -0.41(-0.43%) |
Jun 15, 2023 | 94.10 | 94.34 | 93.97 | 94.27 | 6,150,035 | +0.73(+0.78%) |
Jun 14, 2023 | 93.70 | 93.83 | 93.19 | 93.55 | 7,950,960 | +0.13(+0.13%) |
Jun 13, 2023 | 94.23 | 94.30 | 93.27 | 93.42 | 9,467,116 | -0.67(-0.71%) |
Jun 12, 2023 | 94.08 | 94.10 | 93.67 | 94.09 | 5,430,054 | +0.16(+0.17%) |
Jun 09, 2023 | 93.95 | 94.07 | 93.77 | 93.93 | 6,627,401 | -0.34(-0.36%) |
Jun 08, 2023 | 93.81 | 94.29 | 93.77 | 94.27 | 6,028,869 | +0.63(+0.67%) |
Jun 07, 2023 | 94.20 | 94.30 | 93.55 | 93.64 | 8,489,917 | -0.69(-0.73%) |
Jun 06, 2023 | 94.31 | 94.36 | 94.05 | 94.33 | 4,113,939 | +0.06(+0.06%) |
Jun 05, 2023 | 93.91 | 94.53 | 93.82 | 94.27 | 6,442,852 | -0.03(-0.03%) |
Jun 02, 2023 | 94.89 | 94.92 | 94.22 | 94.30 | 7,828,225 | -0.76(-0.80%) |
Jun 01, 2023 | 95.07 | 95.33 | 94.93 | 95.06 | 18,742,800 | +0.26(+0.28%) |
May 31, 2023 | 94.49 | 94.93 | 94.36 | 94.79 | 11,190,524 | +0.36(+0.38%) |
May 30, 2023 | 93.98 | 94.44 | 93.91 | 94.44 | 8,154,834 | +0.73(+0.78%) |
May 26, 2023 | 93.38 | 93.70 | 93.18 | 93.70 | 7,664,115 | +0.17(+0.19%) |
May 25, 2023 | 93.94 | 94.02 | 93.45 | 93.53 | 12,048,936 | -0.59(-0.63%) |
May 24, 2023 | 94.47 | 94.51 | 94.07 | 94.12 | 7,670,935 | -0.24(-0.26%) |
May 23, 2023 | 94.07 | 94.48 | 93.99 | 94.36 | 8,548,949 | +0.15(+0.16%) |
May 22, 2023 | 94.40 | 94.64 | 94.16 | 94.20 | 7,277,002 | -0.17(-0.18%) |
May 19, 2023 | 94.40 | 94.83 | 94.21 | 94.38 | 13,368,673 | -0.36(-0.38%) |
May 18, 2023 | 94.98 | 94.99 | 94.70 | 94.74 | 9,774,366 | -0.59(-0.62%) |
May 17, 2023 | 95.69 | 95.72 | 95.21 | 95.33 | 5,734,570 | -0.31(-0.32%) |
May 16, 2023 | 95.57 | 95.70 | 95.36 | 95.64 | 7,442,028 | -0.31(-0.32%) |
May 15, 2023 | 95.89 | 95.94 | 95.82 | 95.94 | 4,612,673 | -0.21(-0.22%) |
May 12, 2023 | 96.66 | 96.74 | 96.13 | 96.16 | 5,283,244 | -0.58(-0.60%) |
May 11, 2023 | 96.95 | 97.07 | 96.63 | 96.74 | 6,185,623 | +0.36(+0.37%) |
May 10, 2023 | 96.10 | 96.46 | 96.09 | 96.38 | 10,272,854 | +0.72(+0.75%) |
May 09, 2023 | 95.77 | 95.86 | 95.72 | 95.66 | 7,569,299 | -0.12(-0.12%) |
May 08, 2023 | 95.77 | 95.98 | 95.73 | 95.78 | 7,264,406 | -0.59(-0.61%) |
May 05, 2023 | 96.33 | 96.41 | 96.13 | 96.37 | 11,642,060 | -0.52(-0.54%) |
May 04, 2023 | 96.65 | 97.44 | 96.63 | 96.89 | 12,427,855 | -0.02(-0.02%) |
May 03, 2023 | 96.54 | 96.94 | 96.37 | 96.91 | 9,863,242 | +0.63(+0.65%) |
May 02, 2023 | 95.37 | 96.31 | 95.32 | 96.28 | 8,834,881 | +1.24(+1.30%) |