Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 92.56 | 92.88 | 92.55 | 92.72 | 6,554,556 | +0.12(+0.13%) |
Jul 28, 2023 | 92.51 | 92.72 | 92.43 | 92.60 | 5,983,116 | +0.30(+0.33%) |
Jul 27, 2023 | 92.96 | 93.07 | 92.17 | 92.30 | 8,800,714 | -1.02(-1.09%) |
Jul 26, 2023 | 93.21 | 93.37 | 92.94 | 93.32 | 5,039,249 | +0.32(+0.34%) |
Jul 25, 2023 | 92.80 | 93.05 | 92.79 | 93.00 | 4,212,512 | -0.17(-0.19%) |
Jul 24, 2023 | 93.56 | 93.66 | 93.13 | 93.17 | 7,694,109 | -0.22(-0.24%) |
Jul 21, 2023 | 93.52 | 93.61 | 93.37 | 93.40 | 4,708,849 | +0.08(+0.08%) |
Jul 20, 2023 | 93.58 | 93.62 | 93.15 | 93.32 | 9,795,998 | -0.75(-0.79%) |
Jul 19, 2023 | 93.91 | 94.12 | 93.73 | 94.06 | 5,224,243 | +0.32(+0.34%) |
Jul 18, 2023 | 93.94 | 94.05 | 93.69 | 93.74 | 3,744,698 | +0.11(+0.11%) |
Jul 17, 2023 | 93.55 | 93.72 | 93.43 | 93.64 | 3,286,122 | +0.16(+0.17%) |
Jul 14, 2023 | 93.74 | 93.86 | 93.45 | 93.48 | 7,735,298 | -0.46(-0.49%) |
Jul 13, 2023 | 93.62 | 94.01 | 93.53 | 93.95 | 10,060,365 | +0.77(+0.83%) |
Jul 12, 2023 | 92.88 | 93.30 | 92.75 | 93.17 | 8,524,193 | +0.90(+0.98%) |
Jul 11, 2023 | 92.25 | 92.41 | 92.13 | 92.27 | 6,533,500 | +0.19(+0.21%) |
Jul 10, 2023 | 91.75 | 92.21 | 91.75 | 92.08 | 6,838,279 | +0.47(+0.52%) |
Jul 07, 2023 | 91.58 | 91.95 | 91.56 | 91.60 | 6,792,077 | -0.12(-0.13%) |
Jul 06, 2023 | 91.77 | 91.86 | 91.38 | 91.72 | 9,587,944 | -0.76(-0.82%) |
Jul 05, 2023 | 92.92 | 92.97 | 92.36 | 92.48 | 10,518,279 | -0.45(-0.48%) |
Jul 03, 2023 | 93.28 | 93.57 | 92.92 | 92.92 | 4,839,954 | -0.41(-0.43%) |
Jun 30, 2023 | 93.15 | 93.38 | 93.04 | 93.33 | 7,763,968 | +0.20(+0.22%) |
Jun 29, 2023 | 93.23 | 93.31 | 92.96 | 93.12 | 8,558,849 | -0.97(-1.03%) |
Jun 28, 2023 | 93.85 | 94.13 | 93.66 | 94.09 | 5,441,816 | +0.38(+0.40%) |
Jun 27, 2023 | 94.02 | 94.19 | 93.59 | 93.71 | 4,919,212 | -0.33(-0.35%) |
Jun 26, 2023 | 94.05 | 94.12 | 93.87 | 94.04 | 3,081,628 | +0.23(+0.25%) |
Jun 23, 2023 | 94.16 | 94.19 | 93.69 | 93.81 | 4,256,430 | +0.39(+0.41%) |
Jun 22, 2023 | 93.67 | 93.83 | 93.35 | 93.42 | 4,246,079 | -0.53(-0.57%) |
Jun 21, 2023 | 93.62 | 94.03 | 93.47 | 93.95 | 5,299,286 | +0.09(+0.09%) |
Jun 20, 2023 | 93.76 | 94.09 | 93.76 | 93.87 | 5,669,509 | +0.28(+0.30%) |
Jun 16, 2023 | 93.53 | 93.76 | 93.32 | 93.59 | 6,767,483 | -0.41(-0.43%) |
Jun 15, 2023 | 93.82 | 94.06 | 93.69 | 93.99 | 6,168,410 | +0.72(+0.78%) |
Jun 14, 2023 | 93.42 | 93.55 | 92.91 | 93.27 | 7,974,716 | +0.13(+0.13%) |
Jun 13, 2023 | 93.95 | 94.02 | 93.00 | 93.14 | 9,495,401 | -0.67(-0.71%) |
Jun 12, 2023 | 93.80 | 93.82 | 93.39 | 93.81 | 5,446,278 | +0.15(+0.17%) |
Jun 09, 2023 | 93.67 | 93.79 | 93.49 | 93.65 | 6,647,202 | -0.34(-0.36%) |
Jun 08, 2023 | 93.53 | 94.01 | 93.49 | 93.99 | 6,046,882 | +0.63(+0.67%) |
Jun 07, 2023 | 93.91 | 94.02 | 93.27 | 93.36 | 8,515,283 | -0.69(-0.73%) |
Jun 06, 2023 | 94.03 | 94.07 | 93.77 | 94.05 | 4,126,230 | +0.06(+0.06%) |
Jun 05, 2023 | 93.63 | 94.25 | 93.54 | 93.99 | 6,462,101 | -0.03(-0.03%) |
Jun 02, 2023 | 94.61 | 94.64 | 93.94 | 94.02 | 7,851,614 | -0.75(-0.80%) |
Jun 01, 2023 | 94.78 | 95.05 | 94.65 | 94.77 | 18,798,800 | +0.26(+0.28%) |
May 31, 2023 | 94.21 | 94.65 | 94.08 | 94.51 | 11,223,958 | +0.36(+0.38%) |
May 30, 2023 | 93.70 | 94.16 | 93.63 | 94.16 | 8,179,198 | +0.73(+0.78%) |
May 26, 2023 | 93.11 | 93.42 | 92.90 | 93.42 | 7,687,013 | +0.17(+0.19%) |
May 25, 2023 | 93.66 | 93.74 | 93.17 | 93.25 | 12,084,935 | -0.59(-0.63%) |
May 24, 2023 | 94.18 | 94.23 | 93.79 | 93.84 | 7,693,853 | -0.24(-0.26%) |
May 23, 2023 | 93.79 | 94.19 | 93.71 | 94.08 | 8,574,491 | +0.15(+0.16%) |
May 22, 2023 | 94.12 | 94.35 | 93.88 | 93.92 | 7,298,743 | -0.17(-0.18%) |
May 19, 2023 | 94.12 | 94.55 | 93.93 | 94.10 | 13,408,614 | -0.36(-0.38%) |
May 18, 2023 | 94.70 | 94.70 | 94.42 | 94.45 | 9,803,569 | -0.59(-0.62%) |
May 17, 2023 | 95.41 | 95.44 | 94.93 | 95.04 | 5,751,703 | -0.31(-0.32%) |
May 16, 2023 | 95.28 | 95.41 | 95.08 | 95.35 | 7,464,263 | -0.31(-0.32%) |
May 15, 2023 | 95.60 | 95.66 | 95.53 | 95.66 | 4,626,454 | -0.21(-0.22%) |
May 12, 2023 | 96.37 | 96.45 | 95.84 | 95.87 | 5,299,029 | -0.58(-0.60%) |
May 11, 2023 | 96.66 | 96.78 | 96.34 | 96.45 | 6,204,104 | +0.36(+0.37%) |
May 10, 2023 | 95.81 | 96.17 | 95.80 | 96.09 | 10,303,546 | +0.71(+0.75%) |
May 09, 2023 | 95.49 | 95.58 | 95.43 | 95.38 | 7,591,914 | -0.12(-0.12%) |
May 08, 2023 | 95.49 | 95.70 | 95.45 | 95.50 | 7,286,110 | -0.59(-0.61%) |
May 05, 2023 | 96.04 | 96.12 | 95.84 | 96.08 | 11,676,844 | -0.52(-0.54%) |
May 04, 2023 | 96.36 | 97.15 | 96.34 | 96.60 | 12,464,986 | -0.02(-0.02%) |
May 03, 2023 | 96.26 | 96.65 | 96.09 | 96.62 | 9,892,710 | +0.63(+0.65%) |
May 02, 2023 | 95.09 | 96.03 | 95.03 | 96.00 | 8,861,277 | +1.23(+1.30%) |