Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 93.25 | 93.72 | 92.45 | 92.58 | 1,295,300 | -0.22(-0.23%) |
Jul 28, 2023 | 92.07 | 92.81 | 91.81 | 92.80 | 899,168 | +1.57(+1.73%) |
Jul 27, 2023 | 92.85 | 93.17 | 91.16 | 91.22 | 1,214,895 | -1.50(-1.62%) |
Jul 26, 2023 | 91.50 | 92.87 | 91.50 | 92.73 | 830,780 | +1.46(+1.59%) |
Jul 25, 2023 | 90.10 | 91.35 | 90.03 | 91.27 | 662,645 | +0.77(+0.85%) |
Jul 24, 2023 | 90.71 | 91.01 | 90.23 | 90.50 | 531,664 | +0.12(+0.13%) |
Jul 21, 2023 | 90.70 | 90.71 | 89.97 | 90.38 | 630,620 | -0.05(-0.05%) |
Jul 20, 2023 | 89.71 | 90.48 | 89.59 | 90.43 | 560,013 | +0.80(+0.89%) |
Jul 19, 2023 | 89.76 | 90.23 | 88.85 | 89.63 | 750,778 | +0.20(+0.22%) |
Jul 18, 2023 | 89.78 | 90.58 | 88.99 | 89.43 | 769,990 | -0.13(-0.14%) |
Jul 17, 2023 | 88.85 | 89.70 | 88.83 | 89.56 | 798,735 | +0.64(+0.72%) |
Jul 14, 2023 | 88.60 | 89.09 | 88.01 | 88.92 | 867,726 | -0.04(-0.04%) |
Jul 13, 2023 | 88.23 | 89.28 | 87.91 | 88.96 | 667,658 | +0.73(+0.83%) |
Jul 12, 2023 | 89.08 | 89.16 | 88.14 | 88.22 | 1,031,791 | -0.38(-0.42%) |
Jul 11, 2023 | 87.19 | 88.82 | 87.15 | 88.60 | 770,824 | +1.47(+1.68%) |
Jul 10, 2023 | 86.84 | 87.88 | 86.84 | 87.13 | 671,015 | -0.01(-0.01%) |
Jul 07, 2023 | 87.30 | 88.17 | 86.89 | 87.14 | 938,124 | -0.40(-0.45%) |
Jul 06, 2023 | 87.36 | 87.94 | 86.81 | 87.54 | 769,730 | -0.21(-0.24%) |
Jul 05, 2023 | 87.11 | 88.23 | 86.83 | 87.75 | 804,637 | +0.23(+0.26%) |
Jul 03, 2023 | 86.93 | 87.71 | 86.72 | 87.52 | 300,195 | -0.06(-0.07%) |
Jun 30, 2023 | 87.28 | 88.01 | 87.11 | 87.58 | 826,603 | +0.69(+0.80%) |
Jun 29, 2023 | 85.87 | 87.42 | 85.87 | 86.89 | 854,154 | +1.10(+1.28%) |
Jun 28, 2023 | 85.61 | 85.97 | 84.75 | 85.79 | 832,266 | +0.24(+0.28%) |
Jun 27, 2023 | 84.79 | 85.98 | 84.48 | 85.55 | 773,592 | +0.48(+0.56%) |
Jun 26, 2023 | 83.59 | 85.09 | 83.37 | 85.08 | 731,354 | +1.22(+1.45%) |
Jun 23, 2023 | 84.70 | 85.08 | 83.76 | 83.86 | 1,008,462 | -1.27(-1.49%) |
Jun 22, 2023 | 85.67 | 85.67 | 84.91 | 85.13 | 703,970 | -0.47(-0.54%) |
Jun 21, 2023 | 84.08 | 85.66 | 83.29 | 85.59 | 1,097,244 | +1.27(+1.50%) |
Jun 20, 2023 | 84.63 | 85.16 | 84.02 | 84.32 | 823,461 | -0.69(-0.82%) |
Jun 16, 2023 | 84.71 | 85.14 | 84.18 | 85.02 | 2,790,254 | +0.64(+0.76%) |
Jun 15, 2023 | 82.24 | 84.44 | 82.03 | 84.37 | 1,267,687 | +2.19(+2.66%) |
Jun 14, 2023 | 82.38 | 82.85 | 81.74 | 82.19 | 732,847 | -0.35(-0.42%) |
Jun 13, 2023 | 82.59 | 83.34 | 82.50 | 82.53 | 1,117,172 | -0.30(-0.36%) |
Jun 12, 2023 | 82.12 | 83.33 | 81.69 | 82.83 | 639,454 | +1.11(+1.36%) |
Jun 09, 2023 | 81.46 | 82.15 | 81.08 | 81.71 | 482,553 | +0.35(+0.44%) |
Jun 08, 2023 | 81.50 | 81.82 | 80.89 | 81.36 | 692,333 | -0.15(-0.18%) |
Jun 07, 2023 | 80.25 | 81.54 | 80.00 | 81.51 | 595,363 | +1.35(+1.68%) |
Jun 06, 2023 | 79.24 | 80.44 | 79.24 | 80.16 | 663,100 | +0.66(+0.83%) |
Jun 05, 2023 | 80.65 | 80.96 | 79.46 | 79.50 | 704,154 | -0.82(-1.02%) |
Jun 02, 2023 | 77.89 | 80.42 | 77.89 | 80.31 | 831,086 | +2.98(+3.85%) |
Jun 01, 2023 | 77.18 | 77.71 | 76.79 | 77.34 | 969,764 | +0.40(+0.53%) |
May 31, 2023 | 77.86 | 78.09 | 76.79 | 76.93 | 1,348,853 | -1.16(-1.49%) |
May 30, 2023 | 79.13 | 79.72 | 78.06 | 78.10 | 739,446 | -1.04(-1.32%) |
May 26, 2023 | 78.55 | 79.65 | 78.17 | 79.14 | 1,449,931 | +1.00(+1.27%) |
May 25, 2023 | 80.54 | 80.83 | 77.91 | 78.15 | 1,209,284 | -1.34(-1.69%) |
May 24, 2023 | 79.89 | 80.07 | 79.06 | 79.49 | 1,299,526 | -0.42(-0.53%) |
May 23, 2023 | 80.32 | 80.99 | 79.60 | 79.91 | 1,261,614 | +1.05(+1.34%) |
May 22, 2023 | 77.11 | 79.07 | 76.96 | 78.86 | 994,758 | +1.59(+2.05%) |
May 19, 2023 | 78.18 | 78.35 | 77.00 | 77.27 | 1,179,137 | -0.51(-0.66%) |
May 18, 2023 | 77.34 | 77.90 | 76.37 | 77.78 | 1,094,719 | +0.36(+0.47%) |
May 17, 2023 | 76.00 | 78.01 | 75.48 | 77.42 | 2,038,731 | +1.61(+2.12%) |
May 16, 2023 | 76.87 | 76.87 | 75.81 | 75.81 | 1,342,047 | -1.38(-1.79%) |
May 15, 2023 | 77.64 | 77.85 | 76.95 | 77.19 | 1,231,755 | -0.58(-0.75%) |
May 12, 2023 | 77.45 | 77.83 | 76.82 | 77.77 | 865,268 | +0.63(+0.82%) |
May 11, 2023 | 78.23 | 78.48 | 77.01 | 77.14 | 958,290 | -1.76(-2.24%) |
May 10, 2023 | 79.40 | 79.64 | 78.09 | 78.91 | 1,376,994 | -0.23(-0.29%) |
May 09, 2023 | 79.84 | 80.57 | 78.35 | 79.13 | 1,705,229 | +1.20(+1.54%) |
May 08, 2023 | 79.66 | 79.90 | 77.73 | 77.93 | 1,479,876 | -1.73(-2.18%) |
May 05, 2023 | 78.88 | 79.92 | 78.59 | 79.66 | 2,224,929 | +1.36(+1.74%) |
May 04, 2023 | 79.09 | 79.81 | 77.45 | 78.30 | 1,372,363 | -1.42(-1.78%) |
May 03, 2023 | 79.39 | 82.73 | 79.26 | 79.72 | 2,083,779 | +0.28(+0.35%) |
May 02, 2023 | 88.89 | 88.89 | 78.26 | 79.45 | 4,076,159 | -13.51(-14.54%) |