Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 97.55 | 97.98 | 96.62 | 97.30 | 1,236,828 | -0.21(-0.22%) |
Jul 28, 2023 | 95.91 | 97.76 | 95.46 | 97.51 | 1,211,005 | +2.66(+2.81%) |
Jul 27, 2023 | 95.96 | 95.96 | 94.47 | 94.85 | 746,375 | -0.60(-0.63%) |
Jul 26, 2023 | 95.33 | 96.26 | 94.92 | 95.45 | 1,012,034 | +0.35(+0.37%) |
Jul 25, 2023 | 95.15 | 95.82 | 94.49 | 95.10 | 639,058 | -0.02(-0.02%) |
Jul 24, 2023 | 95.05 | 96.20 | 94.48 | 95.12 | 900,262 | -0.64(-0.67%) |
Jul 21, 2023 | 95.58 | 96.13 | 95.14 | 95.76 | 653,825 | -0.01(-0.01%) |
Jul 20, 2023 | 95.49 | 96.58 | 94.56 | 95.77 | 1,062,105 | +0.28(+0.29%) |
Jul 19, 2023 | 93.39 | 95.74 | 93.36 | 95.49 | 988,109 | +2.35(+2.52%) |
Jul 18, 2023 | 92.27 | 93.96 | 92.27 | 93.14 | 699,820 | +1.02(+1.11%) |
Jul 17, 2023 | 92.20 | 92.56 | 91.29 | 92.12 | 694,331 | -0.73(-0.78%) |
Jul 14, 2023 | 94.38 | 94.38 | 92.39 | 92.85 | 773,235 | -1.21(-1.29%) |
Jul 13, 2023 | 94.99 | 95.17 | 93.94 | 94.07 | 735,053 | -0.77(-0.81%) |
Jul 12, 2023 | 96.30 | 96.30 | 94.24 | 94.83 | 954,397 | -0.55(-0.58%) |
Jul 11, 2023 | 93.42 | 95.50 | 93.37 | 95.39 | 865,166 | +1.92(+2.06%) |
Jul 10, 2023 | 92.83 | 94.14 | 92.83 | 93.46 | 660,557 | +0.94(+1.02%) |
Jul 07, 2023 | 92.31 | 93.73 | 92.31 | 92.52 | 1,189,226 | +0.31(+0.34%) |
Jul 06, 2023 | 90.79 | 92.47 | 90.53 | 92.21 | 785,452 | +0.28(+0.31%) |
Jul 05, 2023 | 92.12 | 93.16 | 91.44 | 91.93 | 789,921 | -0.85(-0.91%) |
Jul 03, 2023 | 91.31 | 92.92 | 91.18 | 92.77 | 483,881 | +1.14(+1.24%) |
Jun 30, 2023 | 91.98 | 92.03 | 90.46 | 91.64 | 942,629 | +0.07(+0.07%) |
Jun 29, 2023 | 90.72 | 91.81 | 90.60 | 91.57 | 611,410 | +0.39(+0.43%) |
Jun 28, 2023 | 91.84 | 91.98 | 90.23 | 91.18 | 665,381 | -0.54(-0.59%) |
Jun 27, 2023 | 90.26 | 92.31 | 90.02 | 91.72 | 715,260 | +1.83(+2.03%) |
Jun 26, 2023 | 87.62 | 89.99 | 87.62 | 89.90 | 868,517 | +2.05(+2.33%) |
Jun 23, 2023 | 88.92 | 89.41 | 87.57 | 87.85 | 3,225,320 | -1.54(-1.73%) |
Jun 22, 2023 | 90.66 | 90.71 | 89.22 | 89.39 | 923,626 | -1.34(-1.48%) |
Jun 21, 2023 | 89.34 | 91.15 | 89.04 | 90.73 | 686,513 | +0.74(+0.82%) |
Jun 20, 2023 | 91.36 | 91.87 | 89.91 | 90.00 | 972,429 | -1.90(-2.07%) |
Jun 16, 2023 | 93.23 | 93.57 | 91.70 | 91.90 | 1,895,657 | -0.71(-0.77%) |
Jun 15, 2023 | 91.89 | 93.00 | 91.67 | 92.61 | 951,327 | +0.72(+0.78%) |
Jun 14, 2023 | 89.36 | 92.70 | 88.85 | 91.89 | 1,563,608 | +3.18(+3.58%) |
Jun 13, 2023 | 87.85 | 89.08 | 87.50 | 88.71 | 1,067,847 | +0.99(+1.13%) |
Jun 12, 2023 | 87.97 | 88.28 | 86.50 | 87.72 | 1,205,284 | +0.57(+0.66%) |
Jun 09, 2023 | 88.60 | 89.13 | 86.88 | 87.15 | 1,212,242 | -1.45(-1.63%) |
Jun 08, 2023 | 89.48 | 89.71 | 88.31 | 88.60 | 1,036,926 | -0.66(-0.74%) |
Jun 07, 2023 | 88.30 | 89.50 | 88.02 | 89.26 | 1,377,839 | +0.50(+0.56%) |
Jun 06, 2023 | 88.85 | 90.64 | 87.89 | 88.76 | 1,689,607 | -0.01(-0.01%) |
Jun 05, 2023 | 92.30 | 92.47 | 88.55 | 88.77 | 2,758,370 | -6.09(-6.42%) |
Jun 02, 2023 | 92.03 | 95.43 | 91.55 | 94.86 | 1,863,003 | +2.72(+2.95%) |
Jun 01, 2023 | 91.82 | 92.84 | 90.84 | 92.14 | 1,576,099 | +0.91(+1.00%) |
May 31, 2023 | 93.95 | 94.44 | 90.95 | 91.23 | 2,873,257 | -2.90(-3.09%) |
May 30, 2023 | 94.25 | 95.26 | 93.14 | 94.13 | 1,101,745 | +0.01(+0.01%) |
May 26, 2023 | 95.53 | 95.65 | 93.93 | 94.12 | 1,626,749 | -1.81(-1.89%) |
May 25, 2023 | 95.96 | 96.43 | 95.28 | 95.94 | 688,015 | +0.10(+0.10%) |
May 24, 2023 | 97.46 | 97.46 | 94.94 | 95.84 | 866,134 | -2.07(-2.12%) |
May 23, 2023 | 97.65 | 98.66 | 97.38 | 97.92 | 806,402 | +0.37(+0.38%) |
May 22, 2023 | 97.82 | 98.00 | 96.35 | 97.55 | 713,945 | +0.64(+0.66%) |
May 19, 2023 | 98.16 | 98.27 | 95.26 | 96.91 | 819,884 | -1.02(-1.04%) |
May 18, 2023 | 97.06 | 98.08 | 96.38 | 97.94 | 784,745 | +0.75(+0.77%) |
May 17, 2023 | 95.03 | 97.40 | 94.78 | 97.18 | 1,172,619 | +2.64(+2.80%) |
May 16, 2023 | 95.74 | 95.74 | 93.27 | 94.54 | 1,033,029 | -1.98(-2.05%) |
May 15, 2023 | 95.76 | 96.67 | 95.02 | 96.52 | 682,965 | +0.75(+0.79%) |
May 12, 2023 | 96.25 | 96.71 | 95.24 | 95.76 | 692,989 | -0.06(-0.06%) |
May 11, 2023 | 96.90 | 97.31 | 95.65 | 95.82 | 735,374 | -1.31(-1.35%) |
May 10, 2023 | 98.59 | 98.90 | 96.07 | 97.13 | 1,035,897 | -0.90(-0.92%) |
May 09, 2023 | 98.76 | 99.04 | 97.85 | 98.03 | 1,056,518 | -1.32(-1.33%) |
May 08, 2023 | 100.84 | 100.92 | 99.19 | 99.35 | 975,222 | -1.49(-1.47%) |
May 05, 2023 | 99.55 | 101.21 | 99.55 | 100.84 | 873,582 | +1.70(+1.71%) |
May 04, 2023 | 101.01 | 101.49 | 99.07 | 99.14 | 1,058,237 | -2.24(-2.21%) |
May 03, 2023 | 101.32 | 102.42 | 101.07 | 101.39 | 1,432,051 | +0.64(+0.64%) |
May 02, 2023 | 100.58 | 101.16 | 98.70 | 100.74 | 1,567,535 | -0.04(-0.04%) |