Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 98.94 | 99.70 | 98.94 | 99.66 | 337,836 | +0.85(+0.86%) |
Jul 28, 2023 | 98.82 | 99.36 | 98.41 | 98.81 | 423,239 | +0.81(+0.83%) |
Jul 27, 2023 | 99.71 | 99.82 | 97.67 | 98.00 | 472,370 | -1.18(-1.19%) |
Jul 26, 2023 | 98.12 | 99.41 | 97.99 | 99.17 | 498,816 | +1.16(+1.18%) |
Jul 25, 2023 | 97.93 | 98.67 | 97.81 | 98.02 | 626,431 | -0.29(-0.29%) |
Jul 24, 2023 | 97.47 | 98.54 | 97.45 | 98.30 | 420,956 | +0.84(+0.86%) |
Jul 21, 2023 | 98.66 | 98.66 | 97.34 | 97.46 | 258,492 | -0.54(-0.55%) |
Jul 20, 2023 | 98.67 | 98.77 | 97.52 | 98.01 | 507,025 | -0.71(-0.72%) |
Jul 19, 2023 | 98.04 | 98.74 | 97.71 | 98.72 | 400,436 | +1.06(+1.08%) |
Jul 18, 2023 | 96.25 | 97.97 | 96.24 | 97.66 | 404,131 | +1.42(+1.48%) |
Jul 17, 2023 | 95.58 | 96.62 | 95.31 | 96.24 | 236,879 | +0.56(+0.59%) |
Jul 14, 2023 | 96.49 | 96.49 | 94.90 | 95.67 | 439,451 | -0.95(-0.98%) |
Jul 13, 2023 | 96.42 | 96.72 | 95.86 | 96.62 | 283,427 | +0.39(+0.40%) |
Jul 12, 2023 | 96.55 | 96.92 | 96.05 | 96.24 | 258,976 | +1.02(+1.07%) |
Jul 11, 2023 | 94.44 | 95.31 | 94.29 | 95.22 | 178,825 | +1.07(+1.13%) |
Jul 10, 2023 | 92.82 | 94.36 | 92.61 | 94.15 | 162,579 | +1.15(+1.23%) |
Jul 07, 2023 | 91.91 | 93.80 | 91.91 | 93.00 | 226,819 | +1.10(+1.19%) |
Jul 06, 2023 | 92.23 | 92.23 | 90.85 | 91.91 | 228,437 | -1.43(-1.54%) |
Jul 05, 2023 | 94.21 | 94.21 | 93.18 | 93.34 | 296,113 | -1.30(-1.38%) |
Jul 03, 2023 | 93.92 | 94.93 | 93.73 | 94.65 | 210,656 | +0.65(+0.69%) |
Jun 30, 2023 | 94.84 | 94.84 | 93.83 | 93.99 | 307,706 | +0.04(+0.04%) |
Jun 29, 2023 | 92.65 | 94.08 | 92.64 | 93.95 | 184,618 | +1.58(+1.71%) |
Jun 28, 2023 | 92.21 | 92.42 | 91.57 | 92.37 | 289,760 | +0.02(+0.02%) |
Jun 27, 2023 | 90.96 | 92.71 | 90.48 | 92.35 | 144,668 | +1.74(+1.92%) |
Jun 26, 2023 | 89.92 | 91.29 | 89.92 | 90.61 | 152,341 | +0.76(+0.85%) |
Jun 23, 2023 | 90.34 | 91.10 | 89.57 | 89.85 | 304,337 | -1.47(-1.61%) |
Jun 22, 2023 | 92.16 | 92.34 | 90.94 | 91.32 | 201,031 | -1.18(-1.27%) |
Jun 21, 2023 | 92.18 | 93.06 | 91.74 | 92.50 | 215,584 | -0.10(-0.11%) |
Jun 20, 2023 | 92.68 | 92.90 | 92.12 | 92.60 | 414,708 | -0.42(-0.45%) |
Jun 16, 2023 | 93.96 | 94.08 | 92.43 | 93.01 | 235,211 | -0.51(-0.55%) |
Jun 15, 2023 | 92.19 | 93.53 | 92.19 | 93.53 | 238,988 | +0.97(+1.05%) |
Jun 14, 2023 | 94.13 | 94.61 | 92.14 | 92.56 | 332,139 | -1.34(-1.43%) |
Jun 13, 2023 | 93.41 | 94.72 | 92.95 | 93.90 | 235,257 | +0.92(+0.99%) |
Jun 12, 2023 | 92.97 | 93.62 | 92.41 | 92.98 | 219,740 | +0.19(+0.20%) |
Jun 09, 2023 | 93.77 | 93.77 | 92.59 | 92.80 | 240,767 | -0.90(-0.96%) |
Jun 08, 2023 | 94.20 | 94.41 | 92.95 | 93.70 | 180,516 | -0.76(-0.81%) |
Jun 07, 2023 | 92.78 | 94.78 | 92.67 | 94.46 | 534,593 | +2.33(+2.53%) |
Jun 06, 2023 | 89.06 | 92.38 | 89.06 | 92.13 | 336,351 | +2.84(+3.19%) |
Jun 05, 2023 | 89.97 | 90.61 | 88.40 | 89.29 | 235,302 | -1.95(-2.14%) |
Jun 02, 2023 | 88.59 | 91.28 | 88.43 | 91.23 | 332,883 | +3.92(+4.49%) |
Jun 01, 2023 | 86.76 | 87.68 | 86.09 | 87.32 | 362,398 | +0.69(+0.80%) |
May 31, 2023 | 87.40 | 88.00 | 85.99 | 86.63 | 258,267 | -1.19(-1.36%) |
May 30, 2023 | 88.49 | 88.73 | 87.51 | 87.82 | 219,411 | -0.31(-0.36%) |
May 26, 2023 | 87.24 | 88.30 | 87.06 | 88.13 | 354,357 | +0.93(+1.06%) |
May 25, 2023 | 87.66 | 87.83 | 86.32 | 87.21 | 336,633 | -0.67(-0.76%) |
May 24, 2023 | 88.74 | 88.90 | 87.54 | 87.88 | 234,272 | -1.16(-1.30%) |
May 23, 2023 | 88.81 | 90.52 | 88.74 | 89.04 | 351,176 | +0.03(+0.03%) |
May 22, 2023 | 88.71 | 89.47 | 88.13 | 89.01 | 267,880 | +0.61(+0.69%) |
May 19, 2023 | 89.95 | 90.10 | 87.91 | 88.40 | 376,606 | -0.97(-1.09%) |
May 18, 2023 | 88.27 | 89.57 | 88.09 | 89.37 | 250,308 | +0.80(+0.90%) |
May 17, 2023 | 86.83 | 88.71 | 86.47 | 88.58 | 283,141 | +2.36(+2.74%) |
May 16, 2023 | 87.05 | 87.14 | 86.19 | 86.21 | 172,704 | -1.38(-1.57%) |
May 15, 2023 | 87.00 | 88.05 | 86.78 | 87.59 | 259,342 | +0.94(+1.09%) |
May 12, 2023 | 87.20 | 87.42 | 86.13 | 86.65 | 404,438 | -0.30(-0.34%) |
May 11, 2023 | 86.86 | 87.14 | 86.41 | 86.94 | 317,728 | -0.56(-0.64%) |
May 10, 2023 | 88.73 | 88.73 | 86.60 | 87.50 | 298,445 | +0.00(+0.00%) |
May 09, 2023 | 87.47 | 87.97 | 86.82 | 87.50 | 242,496 | -0.52(-0.59%) |
May 08, 2023 | 88.88 | 89.03 | 87.64 | 88.03 | 352,931 | -0.42(-0.48%) |
May 05, 2023 | 87.87 | 88.72 | 87.68 | 88.45 | 265,088 | +2.11(+2.44%) |
May 04, 2023 | 87.10 | 87.18 | 85.56 | 86.34 | 673,703 | -1.27(-1.45%) |
May 03, 2023 | 87.96 | 89.33 | 87.58 | 87.61 | 308,536 | -0.10(-0.11%) |
May 02, 2023 | 89.20 | 89.20 | 86.45 | 87.71 | 453,594 | -1.94(-2.16%) |