Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 103.30 | 105.59 | 103.30 | 105.03 | 405,105 | +4.81(+4.80%) |
Jul 28, 2023 | 102.15 | 102.15 | 99.63 | 100.22 | 370,228 | -0.59(-0.58%) |
Jul 27, 2023 | 103.95 | 106.60 | 100.06 | 100.81 | 539,635 | +5.33(+5.58%) |
Jul 26, 2023 | 95.63 | 97.45 | 95.06 | 95.48 | 230,530 | -0.87(-0.90%) |
Jul 25, 2023 | 97.28 | 97.52 | 95.95 | 96.35 | 320,780 | -1.31(-1.34%) |
Jul 24, 2023 | 96.69 | 98.05 | 96.69 | 97.66 | 299,341 | +1.04(+1.07%) |
Jul 21, 2023 | 98.51 | 98.51 | 96.48 | 96.62 | 172,735 | -1.10(-1.12%) |
Jul 20, 2023 | 97.56 | 98.25 | 96.80 | 97.72 | 202,356 | -0.29(-0.30%) |
Jul 19, 2023 | 98.41 | 99.17 | 97.05 | 98.00 | 153,429 | -0.17(-0.17%) |
Jul 18, 2023 | 97.86 | 99.05 | 97.75 | 98.17 | 223,037 | +0.42(+0.43%) |
Jul 17, 2023 | 94.82 | 97.97 | 94.75 | 97.75 | 242,600 | +2.73(+2.88%) |
Jul 14, 2023 | 92.33 | 95.10 | 91.91 | 95.02 | 271,865 | +2.40(+2.59%) |
Jul 13, 2023 | 91.63 | 93.41 | 91.63 | 92.62 | 266,923 | +0.80(+0.87%) |
Jul 12, 2023 | 94.51 | 94.54 | 91.75 | 91.83 | 267,280 | -1.11(-1.19%) |
Jul 11, 2023 | 92.39 | 93.29 | 91.88 | 92.93 | 195,900 | +0.59(+0.64%) |
Jul 10, 2023 | 90.38 | 92.75 | 90.38 | 92.35 | 177,876 | +1.50(+1.65%) |
Jul 07, 2023 | 91.97 | 92.14 | 90.83 | 90.85 | 298,452 | -1.24(-1.34%) |
Jul 06, 2023 | 93.18 | 93.43 | 91.70 | 92.09 | 228,757 | -1.87(-1.99%) |
Jul 05, 2023 | 94.91 | 95.26 | 93.31 | 93.95 | 263,717 | -1.87(-1.95%) |
Jul 03, 2023 | 94.18 | 96.05 | 94.12 | 95.82 | 173,181 | +1.03(+1.08%) |
Jun 30, 2023 | 95.13 | 95.70 | 94.58 | 94.79 | 307,112 | +0.01(+0.01%) |
Jun 29, 2023 | 94.33 | 95.93 | 93.99 | 94.78 | 220,654 | +0.10(+0.11%) |
Jun 28, 2023 | 94.81 | 95.21 | 93.91 | 94.68 | 226,924 | +0.13(+0.14%) |
Jun 27, 2023 | 94.44 | 95.11 | 94.08 | 94.55 | 287,967 | +0.46(+0.49%) |
Jun 26, 2023 | 94.41 | 95.95 | 93.91 | 94.09 | 396,557 | -0.08(-0.08%) |
Jun 23, 2023 | 95.20 | 96.33 | 93.80 | 94.17 | 464,324 | -2.24(-2.32%) |
Jun 22, 2023 | 97.17 | 97.77 | 96.14 | 96.41 | 204,009 | -0.67(-0.69%) |
Jun 21, 2023 | 96.95 | 98.22 | 96.91 | 97.08 | 274,676 | -0.56(-0.57%) |
Jun 20, 2023 | 97.63 | 98.36 | 97.00 | 97.64 | 380,713 | -0.21(-0.21%) |
Jun 16, 2023 | 99.56 | 99.56 | 97.44 | 97.84 | 599,389 | -0.52(-0.53%) |
Jun 15, 2023 | 99.66 | 100.13 | 97.74 | 98.36 | 556,902 | -1.06(-1.06%) |
Jun 14, 2023 | 102.81 | 103.55 | 98.61 | 99.42 | 432,310 | -3.38(-3.29%) |
Jun 13, 2023 | 103.06 | 103.44 | 102.04 | 102.81 | 646,381 | -0.35(-0.34%) |
Jun 12, 2023 | 106.37 | 106.37 | 101.31 | 103.16 | 864,281 | -3.49(-3.28%) |
Jun 09, 2023 | 97.30 | 111.64 | 96.95 | 106.65 | 2,597,214 | +9.51(+9.79%) |
Jun 08, 2023 | 97.43 | 97.54 | 95.33 | 97.14 | 210,254 | -0.35(-0.36%) |
Jun 07, 2023 | 95.70 | 98.46 | 95.48 | 97.49 | 253,022 | +2.30(+2.41%) |
Jun 06, 2023 | 93.19 | 95.38 | 93.19 | 95.19 | 264,317 | +2.20(+2.36%) |
Jun 05, 2023 | 92.14 | 93.65 | 91.50 | 92.99 | 236,689 | -1.36(-1.44%) |
Jun 02, 2023 | 91.82 | 94.62 | 91.79 | 94.35 | 361,161 | +2.90(+3.18%) |
Jun 01, 2023 | 88.80 | 91.85 | 88.63 | 91.45 | 306,017 | +2.74(+3.09%) |
May 31, 2023 | 88.22 | 89.32 | 87.06 | 88.70 | 383,531 | +0.53(+0.60%) |
May 30, 2023 | 89.66 | 90.45 | 87.04 | 88.17 | 313,478 | -1.44(-1.60%) |
May 26, 2023 | 89.32 | 90.19 | 88.78 | 89.61 | 197,369 | +0.31(+0.35%) |
May 25, 2023 | 89.64 | 90.06 | 88.20 | 89.30 | 278,137 | -0.44(-0.49%) |
May 24, 2023 | 92.11 | 92.11 | 89.68 | 89.74 | 311,919 | -2.51(-2.72%) |
May 23, 2023 | 92.82 | 93.82 | 92.11 | 92.25 | 222,406 | -1.15(-1.23%) |
May 22, 2023 | 92.46 | 93.82 | 92.19 | 93.39 | 182,794 | +1.18(+1.28%) |
May 19, 2023 | 93.12 | 93.18 | 91.33 | 92.22 | 279,152 | -0.08(-0.09%) |
May 18, 2023 | 90.89 | 92.63 | 90.04 | 92.30 | 237,339 | +0.52(+0.57%) |
May 17, 2023 | 91.20 | 92.20 | 89.57 | 91.78 | 207,906 | +1.11(+1.22%) |
May 16, 2023 | 92.79 | 92.79 | 90.67 | 90.67 | 443,750 | -2.43(-2.61%) |
May 15, 2023 | 91.43 | 93.70 | 91.43 | 93.09 | 178,834 | +1.51(+1.65%) |
May 12, 2023 | 89.43 | 91.91 | 89.43 | 91.59 | 229,710 | +2.94(+3.32%) |
May 11, 2023 | 89.44 | 89.49 | 88.24 | 88.64 | 184,368 | -1.43(-1.58%) |
May 10, 2023 | 91.49 | 91.49 | 89.18 | 90.07 | 208,279 | -0.19(-0.21%) |
May 09, 2023 | 90.20 | 91.27 | 89.50 | 90.26 | 187,487 | -0.26(-0.29%) |
May 08, 2023 | 91.17 | 91.21 | 89.49 | 90.52 | 218,332 | -0.82(-0.90%) |
May 05, 2023 | 90.48 | 91.51 | 89.37 | 91.34 | 413,513 | +1.63(+1.81%) |
May 04, 2023 | 93.42 | 94.27 | 89.15 | 89.71 | 544,213 | -4.36(-4.64%) |
May 03, 2023 | 92.72 | 95.43 | 91.44 | 94.07 | 1,088,442 | +1.11(+1.19%) |
May 02, 2023 | 92.09 | 94.06 | 91.18 | 92.96 | 795,060 | +0.88(+0.95%) |