Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 89.31 | 89.39 | 87.91 | 88.77 | 2,018,135 | -0.17(-0.19%) |
Jul 28, 2023 | 88.87 | 89.23 | 88.53 | 88.94 | 2,930,926 | +1.13(+1.29%) |
Jul 27, 2023 | 89.17 | 89.69 | 87.58 | 87.81 | 3,253,366 | -0.83(-0.94%) |
Jul 26, 2023 | 88.36 | 89.18 | 87.86 | 88.64 | 3,132,890 | +0.08(+0.09%) |
Jul 25, 2023 | 87.24 | 89.03 | 87.24 | 88.56 | 2,193,715 | +1.22(+1.40%) |
Jul 24, 2023 | 86.85 | 87.52 | 86.64 | 87.34 | 1,963,358 | +0.53(+0.61%) |
Jul 21, 2023 | 86.86 | 87.42 | 86.48 | 86.81 | 1,837,132 | +0.31(+0.36%) |
Jul 20, 2023 | 89.44 | 89.65 | 85.77 | 86.50 | 4,710,917 | -2.35(-2.64%) |
Jul 19, 2023 | 88.74 | 88.97 | 88.11 | 88.85 | 1,581,526 | -0.03(-0.03%) |
Jul 18, 2023 | 88.62 | 89.49 | 88.51 | 88.88 | 1,280,086 | +0.26(+0.29%) |
Jul 17, 2023 | 88.60 | 88.87 | 87.96 | 88.62 | 1,560,490 | -0.30(-0.34%) |
Jul 14, 2023 | 88.41 | 88.97 | 87.73 | 88.92 | 1,509,957 | +1.07(+1.22%) |
Jul 13, 2023 | 87.64 | 87.99 | 87.06 | 87.85 | 2,418,672 | +0.70(+0.80%) |
Jul 12, 2023 | 86.11 | 87.33 | 85.51 | 87.15 | 2,788,140 | +2.25(+2.65%) |
Jul 11, 2023 | 84.49 | 85.05 | 84.34 | 84.90 | 2,160,336 | +0.67(+0.80%) |
Jul 10, 2023 | 81.94 | 84.23 | 81.83 | 84.23 | 2,519,908 | +2.29(+2.79%) |
Jul 07, 2023 | 81.74 | 82.77 | 81.66 | 81.94 | 4,130,026 | +0.18(+0.22%) |
Jul 06, 2023 | 82.83 | 82.99 | 81.16 | 81.76 | 4,312,952 | -2.28(-2.71%) |
Jul 05, 2023 | 85.16 | 85.28 | 83.86 | 84.04 | 1,659,095 | -0.94(-1.11%) |
Jul 03, 2023 | 85.65 | 85.75 | 84.61 | 84.98 | 841,870 | -0.46(-0.54%) |
Jun 30, 2023 | 85.24 | 85.80 | 84.86 | 85.44 | 2,550,259 | +0.72(+0.85%) |
Jun 29, 2023 | 84.45 | 84.75 | 83.88 | 84.72 | 2,765,348 | +0.05(+0.06%) |
Jun 28, 2023 | 84.86 | 85.46 | 84.48 | 84.67 | 2,895,839 | -0.21(-0.25%) |
Jun 27, 2023 | 82.59 | 85.05 | 82.51 | 84.88 | 3,295,453 | +2.61(+3.17%) |
Jun 26, 2023 | 82.40 | 83.38 | 82.02 | 82.27 | 1,120,996 | +0.04(+0.05%) |
Jun 23, 2023 | 81.63 | 82.44 | 81.53 | 82.23 | 1,298,463 | +0.39(+0.48%) |
Jun 22, 2023 | 81.62 | 82.01 | 81.22 | 81.84 | 1,036,380 | -0.18(-0.22%) |
Jun 21, 2023 | 81.27 | 82.30 | 80.80 | 82.02 | 2,026,621 | +0.48(+0.59%) |
Jun 20, 2023 | 80.89 | 81.91 | 80.58 | 81.54 | 2,181,207 | +0.81(+1.00%) |
Jun 16, 2023 | 81.04 | 81.58 | 80.43 | 80.73 | 1,716,118 | -0.08(-0.10%) |
Jun 15, 2023 | 80.17 | 81.00 | 79.62 | 80.81 | 2,677,828 | +1.59(+2.01%) |
Jun 14, 2023 | 80.40 | 81.10 | 79.02 | 79.22 | 2,707,834 | -1.20(-1.49%) |
Jun 13, 2023 | 80.22 | 80.92 | 80.12 | 80.42 | 1,989,006 | +0.53(+0.66%) |
Jun 12, 2023 | 79.00 | 80.33 | 78.39 | 79.89 | 2,411,355 | +1.13(+1.43%) |
Jun 09, 2023 | 78.67 | 79.27 | 78.22 | 78.76 | 2,292,766 | +0.03(+0.04%) |
Jun 08, 2023 | 78.91 | 79.52 | 78.62 | 78.73 | 1,856,469 | -0.26(-0.33%) |
Jun 07, 2023 | 78.99 | 80.07 | 78.75 | 78.99 | 2,908,489 | +0.10(+0.13%) |
Jun 06, 2023 | 76.40 | 79.05 | 76.40 | 78.89 | 3,377,041 | +2.40(+3.14%) |
Jun 05, 2023 | 76.69 | 76.78 | 75.70 | 76.49 | 1,622,430 | -0.48(-0.62%) |
Jun 02, 2023 | 74.75 | 77.05 | 74.65 | 76.97 | 3,280,677 | +2.79(+3.76%) |
Jun 01, 2023 | 73.12 | 74.28 | 72.85 | 74.18 | 2,272,883 | +1.02(+1.39%) |
May 31, 2023 | 73.79 | 74.11 | 72.48 | 73.16 | 2,613,412 | -1.01(-1.36%) |
May 30, 2023 | 74.44 | 74.64 | 73.90 | 74.17 | 2,075,742 | +0.12(+0.16%) |
May 26, 2023 | 74.17 | 74.20 | 73.24 | 74.05 | 2,748,933 | +0.09(+0.12%) |
May 25, 2023 | 73.97 | 74.68 | 73.67 | 73.96 | 3,388,355 | +0.29(+0.39%) |
May 24, 2023 | 73.89 | 74.39 | 73.46 | 73.67 | 2,580,151 | +0.07(+0.10%) |
May 23, 2023 | 74.72 | 74.72 | 73.41 | 73.60 | 3,846,107 | -1.51(-2.01%) |
May 22, 2023 | 76.31 | 76.89 | 75.08 | 75.11 | 2,210,621 | -1.16(-1.52%) |
May 19, 2023 | 77.84 | 77.84 | 75.86 | 76.27 | 2,777,117 | -1.42(-1.83%) |
May 18, 2023 | 76.46 | 77.79 | 76.31 | 77.69 | 2,567,149 | +0.92(+1.20%) |
May 17, 2023 | 76.03 | 76.89 | 75.83 | 76.77 | 2,113,589 | +0.80(+1.05%) |
May 16, 2023 | 75.23 | 76.19 | 74.54 | 75.97 | 2,604,270 | -0.09(-0.12%) |
May 15, 2023 | 75.72 | 76.22 | 75.16 | 76.06 | 2,011,392 | +0.39(+0.52%) |
May 12, 2023 | 76.35 | 76.64 | 74.93 | 75.67 | 2,348,521 | -0.45(-0.59%) |
May 11, 2023 | 75.87 | 76.25 | 75.53 | 76.12 | 1,198,257 | +0.09(+0.12%) |
May 10, 2023 | 76.86 | 76.86 | 75.17 | 76.03 | 1,849,430 | +0.04(+0.05%) |
May 09, 2023 | 75.89 | 76.62 | 75.65 | 75.99 | 1,389,156 | +0.04(+0.05%) |
May 08, 2023 | 75.62 | 76.03 | 75.05 | 75.95 | 2,085,845 | +0.44(+0.58%) |
May 05, 2023 | 75.47 | 75.67 | 74.51 | 75.51 | 2,145,701 | +1.01(+1.36%) |
May 04, 2023 | 75.54 | 75.98 | 74.36 | 74.50 | 2,215,325 | -1.26(-1.66%) |
May 03, 2023 | 75.52 | 77.02 | 75.37 | 75.76 | 2,391,599 | +0.68(+0.91%) |
May 02, 2023 | 75.15 | 75.26 | 73.82 | 75.08 | 2,362,309 | -0.09(-0.12%) |