Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 960.20 | 962.00 | 960.20 | 961.50 | 0 | +16.60(+1.76%) |
Jul 30, 2023 | 943.70 | 945.40 | 943.70 | 944.90 | 0 | +1.00(+0.11%) |
Jul 29, 2023 | 942.80 | 949.50 | 935.00 | 943.90 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 942.80 | 949.50 | 935.00 | 943.90 | 0 | -0.10(-0.01%) |
Jul 27, 2023 | 942.80 | 944.40 | 942.80 | 944.00 | 0 | -29.50(-3.03%) |
Jul 26, 2023 | 973.80 | 975.70 | 973.50 | 973.50 | 0 | -4.90(-0.50%) |
Jul 25, 2023 | 978.70 | 978.80 | 977.40 | 978.40 | 0 | +11.30(+1.17%) |
Jul 24, 2023 | 968.20 | 968.50 | 966.80 | 967.10 | 0 | -3.60(-0.37%) |
Jul 23, 2023 | 971.60 | 973.00 | 969.50 | 970.70 | 0 | -0.80(-0.08%) |
Jul 22, 2023 | 965.70 | 974.60 | 960.40 | 971.50 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 965.70 | 974.60 | 960.40 | 971.50 | 0 | +4.90(+0.51%) |
Jul 20, 2023 | 965.70 | 967.70 | 964.60 | 966.60 | 0 | -13.50(-1.38%) |
Jul 19, 2023 | 983.10 | 983.10 | 980.10 | 980.10 | 0 | -16.60(-1.67%) |
Jul 18, 2023 | 994.10 | 997.80 | 994.10 | 996.70 | 0 | +8.70(+0.88%) |
Jul 17, 2023 | 987.40 | 988.20 | 987.20 | 988.00 | 0 | +11.60(+1.19%) |
Jul 16, 2023 | 982.30 | 982.90 | 976.00 | 976.40 | 0 | -5.70(-0.58%) |
Jul 15, 2023 | 983.00 | 986.30 | 971.50 | 982.10 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 983.00 | 986.30 | 971.50 | 982.10 | 0 | +0.50(+0.05%) |
Jul 13, 2023 | 983.00 | 984.00 | 981.00 | 981.60 | 0 | +20.80(+2.16%) |
Jul 12, 2023 | 960.50 | 960.80 | 959.10 | 960.80 | 0 | +29.30(+3.15%) |
Jul 11, 2023 | 932.40 | 932.70 | 931.30 | 931.50 | 0 | -3.20(-0.34%) |
Jul 10, 2023 | 934.70 | 936.30 | 933.40 | 934.70 | 0 | +16.70(+1.82%) |
Jul 09, 2023 | 918.40 | 919.60 | 916.30 | 918.00 | 0 | +1.30(+0.14%) |
Jul 08, 2023 | 908.70 | 924.60 | 906.00 | 916.70 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 908.70 | 924.60 | 906.00 | 916.70 | 0 | +7.20(+0.79%) |
Jul 06, 2023 | 908.70 | 909.80 | 908.00 | 909.50 | 0 | -15.00(-1.62%) |
Jul 05, 2023 | 924.00 | 924.80 | 923.20 | 924.50 | 0 | -1.20(-0.13%) |
Jul 04, 2023 | 918.60 | 935.50 | 917.90 | 925.70 | 0 | +6.20(+0.67%) |
Jul 03, 2023 | 918.60 | 919.50 | 917.90 | 919.50 | 0 | +9.60(+1.06%) |
Jul 02, 2023 | 910.20 | 910.90 | 908.00 | 909.90 | 0 | -0.30(-0.03%) |
Jul 01, 2023 | 903.90 | 917.30 | 894.20 | 910.20 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 903.90 | 917.30 | 894.20 | 910.20 | 0 | +2.10(+0.23%) |
Jun 29, 2023 | 903.90 | 908.40 | 903.90 | 908.10 | 0 | -13.30(-1.44%) |
Jun 28, 2023 | 922.30 | 922.30 | 920.80 | 921.40 | 0 | -10.30(-1.11%) |
Jun 27, 2023 | 932.20 | 932.80 | 931.60 | 931.70 | 0 | +2.10(+0.23%) |
Jun 26, 2023 | 928.60 | 930.90 | 928.60 | 929.60 | 0 | +5.80(+0.63%) |
Jun 25, 2023 | 922.40 | 924.00 | 921.30 | 923.80 | 0 | +3.20(+0.35%) |
Jun 24, 2023 | 923.60 | 931.60 | 919.40 | 920.60 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 923.60 | 931.60 | 919.40 | 920.60 | 0 | -4.60(-0.50%) |
Jun 22, 2023 | 923.60 | 925.60 | 923.40 | 925.20 | 0 | -22.70(-2.39%) |
Jun 21, 2023 | 946.70 | 947.90 | 946.50 | 947.90 | 0 | -17.40(-1.80%) |
Jun 20, 2023 | 965.00 | 966.10 | 964.60 | 965.30 | 0 | -14.70(-1.50%) |
Jun 19, 2023 | 988.40 | 989.00 | 976.60 | 980.00 | 0 | -6.20(-0.63%) |
Jun 18, 2023 | 988.40 | 989.00 | 985.90 | 986.20 | 0 | -1.20(-0.12%) |
Jun 17, 2023 | 994.80 | 1003 | 977.90 | 987.40 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 994.80 | 1003 | 977.90 | 987.40 | 0 | -6.00(-0.60%) |
Jun 15, 2023 | 994.80 | 995.50 | 992.30 | 993.40 | 0 | +13.40(+1.37%) |
Jun 14, 2023 | 981.30 | 982.00 | 979.80 | 980.00 | 0 | -3.30(-0.34%) |
Jun 13, 2023 | 980.80 | 983.80 | 980.80 | 983.30 | 0 | -14.90(-1.49%) |
Jun 12, 2023 | 996.80 | 998.50 | 996.10 | 998.20 | 0 | -13.20(-1.31%) |
Jun 11, 2023 | 1012 | 1014 | 1011 | 1011 | 0 | -1.80(-0.18%) |
Jun 10, 2023 | 1015 | 1024 | 1000 | 1013 | 0 | +0.00(+0.00%) |
Jun 09, 2023 | 1015 | 1024 | 1000 | 1013 | 0 | -0.80(-0.08%) |
Jun 08, 2023 | 1015 | 1016 | 1014 | 1014 | 0 | -11.30(-1.10%) |
Jun 07, 2023 | 1025 | 1026 | 1024 | 1025 | 0 | -15.10(-1.45%) |
Jun 06, 2023 | 1039 | 1041 | 1039 | 1040 | 0 | +4.60(+0.44%) |
Jun 05, 2023 | 1036 | 1036 | 1035 | 1036 | 0 | +25.00(+2.47%) |
Jun 04, 2023 | 1008 | 1012 | 1008 | 1011 | 0 | +2.10(+0.21%) |
Jun 03, 2023 | 1010 | 1021 | 1002 | 1009 | 0 | +0.00(+0.00%) |
Jun 02, 2023 | 1010 | 1021 | 1002 | 1009 | 0 | +0.60(+0.06%) |
Jun 01, 2023 | 1010 | 1010 | 1007 | 1008 | 0 | +8.20(+0.82%) |
May 31, 2023 | 998.70 | 1000 | 997.40 | 999.90 | 0 | -27.00(-2.63%) |
May 30, 2023 | 1025 | 1027 | 1025 | 1027 | 0 | -8.00(-0.77%) |
May 29, 2023 | 1028 | 1040 | 1025 | 1035 | 0 | +8.10(+0.79%) |
May 28, 2023 | 1028 | 1028 | 1025 | 1027 | 0 | -2.30(-0.22%) |
May 27, 2023 | 1027 | 1040 | 1025 | 1029 | 0 | +0.00(+0.00%) |
May 26, 2023 | 1027 | 1040 | 1025 | 1029 | 0 | +1.60(+0.16%) |
May 25, 2023 | 1027 | 1028 | 1026 | 1028 | 0 | -3.50(-0.34%) |
May 24, 2023 | 1030 | 1032 | 1026 | 1031 | 0 | -29.60(-2.79%) |
May 23, 2023 | 1059 | 1061 | 1059 | 1061 | 0 | -15.70(-1.46%) |
May 22, 2023 | 1077 | 1077 | 1076 | 1076 | 0 | +3.10(+0.29%) |
May 21, 2023 | 1070 | 1074 | 1070 | 1073 | 0 | +1.50(+0.14%) |
May 20, 2023 | 1060 | 1084 | 1055 | 1072 | 0 | +0.00(+0.00%) |
May 19, 2023 | 1060 | 1084 | 1055 | 1072 | 0 | +11.40(+1.08%) |
May 18, 2023 | 1060 | 1061 | 1060 | 1060 | 0 | -19.10(-1.77%) |
May 17, 2023 | 1079 | 1080 | 1078 | 1079 | 0 | +10.80(+1.01%) |
May 16, 2023 | 1068 | 1069 | 1067 | 1069 | 0 | -2.00(-0.19%) |
May 15, 2023 | 1070 | 1071 | 1070 | 1071 | 0 | +10.40(+0.98%) |
May 14, 2023 | 1058 | 1062 | 1058 | 1060 | 0 | +2.10(+0.20%) |
May 13, 2023 | 1104 | 1112 | 1058 | 1058 | 0 | +0.00(+0.00%) |
May 12, 2023 | 1104 | 1112 | 1058 | 1058 | 0 | -45.60(-4.13%) |
May 11, 2023 | 1104 | 1104 | 1103 | 1104 | 0 | -21.40(-1.90%) |
May 10, 2023 | 1125 | 1126 | 1125 | 1125 | 0 | +10.60(+0.95%) |
May 09, 2023 | 1115 | 1117 | 1114 | 1114 | 0 | +29.30(+2.70%) |
May 08, 2023 | 1083 | 1086 | 1082 | 1085 | 0 | +16.40(+1.53%) |
May 07, 2023 | 1067 | 1069 | 1065 | 1069 | 0 | +0.10(+0.01%) |
May 06, 2023 | 1054 | 1070 | 1044 | 1069 | 0 | +0.00(+0.00%) |
May 05, 2023 | 1054 | 1070 | 1044 | 1069 | 0 | +14.80(+1.40%) |
May 04, 2023 | 1054 | 1056 | 1054 | 1054 | 0 | -10.40(-0.98%) |
May 03, 2023 | 1068 | 1072 | 1060 | 1064 | 0 | -9.90(-0.92%) |
May 02, 2023 | 1075 | 1076 | 1073 | 1074 | 0 | +8.80(+0.83%) |