Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 90.66 | 90.80 | 89.71 | 90.14 | 520,133 | -0.44(-0.49%) |
Jul 28, 2023 | 90.70 | 91.63 | 89.98 | 90.58 | 537,335 | +0.42(+0.47%) |
Jul 27, 2023 | 89.61 | 91.43 | 88.92 | 90.16 | 551,486 | +0.59(+0.66%) |
Jul 26, 2023 | 91.30 | 94.38 | 88.55 | 89.57 | 1,017,223 | -1.02(-1.12%) |
Jul 25, 2023 | 90.73 | 91.15 | 90.04 | 90.58 | 614,548 | +1.13(+1.27%) |
Jul 24, 2023 | 89.38 | 89.81 | 89.06 | 89.45 | 382,951 | -0.04(-0.04%) |
Jul 21, 2023 | 89.25 | 89.86 | 88.30 | 89.49 | 392,199 | +0.54(+0.61%) |
Jul 20, 2023 | 90.28 | 90.28 | 88.91 | 88.95 | 421,636 | -1.02(-1.13%) |
Jul 19, 2023 | 89.35 | 90.14 | 89.05 | 89.96 | 444,775 | +0.98(+1.10%) |
Jul 18, 2023 | 87.31 | 89.12 | 86.61 | 88.99 | 562,103 | +2.08(+2.40%) |
Jul 17, 2023 | 85.66 | 87.16 | 85.13 | 86.90 | 472,534 | +1.03(+1.19%) |
Jul 14, 2023 | 86.44 | 86.48 | 85.00 | 85.88 | 469,121 | -0.86(-0.99%) |
Jul 13, 2023 | 87.14 | 87.46 | 86.46 | 86.74 | 369,463 | -0.38(-0.44%) |
Jul 12, 2023 | 87.43 | 87.92 | 86.65 | 87.12 | 432,287 | +0.56(+0.65%) |
Jul 11, 2023 | 85.65 | 86.62 | 85.35 | 86.56 | 389,254 | +1.26(+1.48%) |
Jul 10, 2023 | 85.28 | 86.51 | 84.91 | 85.30 | 320,184 | -0.33(-0.38%) |
Jul 07, 2023 | 83.83 | 86.20 | 83.83 | 85.62 | 552,175 | +1.73(+2.06%) |
Jul 06, 2023 | 84.60 | 84.94 | 83.17 | 83.89 | 587,684 | -0.88(-1.04%) |
Jul 05, 2023 | 85.22 | 85.46 | 84.29 | 84.77 | 562,241 | -1.37(-1.59%) |
Jul 03, 2023 | 85.58 | 86.48 | 85.24 | 86.14 | 267,677 | +0.39(+0.46%) |
Jun 30, 2023 | 85.94 | 86.58 | 85.14 | 85.75 | 760,139 | -0.26(-0.30%) |
Jun 29, 2023 | 80.95 | 86.35 | 80.95 | 86.01 | 1,983,624 | +3.29(+3.97%) |
Jun 28, 2023 | 82.25 | 82.83 | 81.22 | 82.72 | 454,372 | +0.46(+0.56%) |
Jun 27, 2023 | 81.91 | 82.52 | 81.35 | 82.26 | 603,358 | +0.42(+0.52%) |
Jun 26, 2023 | 79.12 | 82.38 | 78.93 | 81.83 | 685,516 | +0.98(+1.21%) |
Jun 23, 2023 | 81.65 | 82.14 | 80.73 | 80.86 | 567,680 | -1.73(-2.09%) |
Jun 22, 2023 | 83.06 | 83.24 | 82.35 | 82.58 | 597,006 | -0.67(-0.81%) |
Jun 21, 2023 | 83.73 | 83.74 | 82.79 | 83.25 | 643,846 | -0.61(-0.73%) |
Jun 20, 2023 | 84.34 | 84.44 | 82.97 | 83.86 | 443,528 | -1.37(-1.61%) |
Jun 16, 2023 | 85.63 | 85.63 | 83.94 | 85.24 | 965,760 | +0.12(+0.14%) |
Jun 15, 2023 | 84.13 | 85.12 | 83.68 | 85.12 | 430,707 | +0.68(+0.81%) |
Jun 14, 2023 | 85.25 | 85.85 | 83.86 | 84.44 | 723,069 | -0.35(-0.41%) |
Jun 13, 2023 | 85.21 | 86.15 | 84.58 | 84.78 | 450,657 | +0.03(+0.03%) |
Jun 12, 2023 | 85.41 | 85.70 | 84.39 | 84.75 | 457,646 | -0.48(-0.57%) |
Jun 09, 2023 | 83.86 | 85.35 | 82.69 | 85.24 | 974,546 | -0.44(-0.52%) |
Jun 08, 2023 | 87.36 | 87.60 | 84.96 | 85.68 | 878,723 | -1.52(-1.74%) |
Jun 07, 2023 | 86.98 | 87.84 | 86.80 | 87.20 | 442,520 | +0.23(+0.26%) |
Jun 06, 2023 | 86.56 | 87.56 | 86.22 | 86.97 | 559,048 | +0.09(+0.10%) |
Jun 05, 2023 | 87.89 | 88.62 | 86.53 | 86.88 | 440,004 | -1.30(-1.48%) |
Jun 02, 2023 | 85.88 | 88.58 | 85.88 | 88.19 | 458,768 | +3.84(+4.55%) |
Jun 01, 2023 | 83.71 | 84.58 | 83.60 | 84.35 | 483,608 | +0.60(+0.72%) |
May 31, 2023 | 84.68 | 84.84 | 83.72 | 83.75 | 379,814 | -1.27(-1.49%) |
May 30, 2023 | 85.43 | 86.00 | 84.14 | 85.01 | 528,043 | -0.65(-0.76%) |
May 26, 2023 | 85.80 | 86.21 | 85.34 | 85.66 | 371,982 | +0.27(+0.32%) |
May 25, 2023 | 85.31 | 85.79 | 85.00 | 85.39 | 329,897 | -0.34(-0.40%) |
May 24, 2023 | 87.00 | 87.17 | 85.43 | 85.73 | 594,433 | -1.90(-2.16%) |
May 23, 2023 | 88.56 | 88.82 | 87.27 | 87.63 | 488,388 | -1.01(-1.14%) |
May 22, 2023 | 89.12 | 89.58 | 88.44 | 88.64 | 414,113 | -0.15(-0.17%) |
May 19, 2023 | 89.91 | 89.91 | 88.32 | 88.79 | 503,250 | -0.46(-0.52%) |
May 18, 2023 | 89.11 | 89.30 | 87.82 | 89.25 | 645,648 | -0.46(-0.51%) |
May 17, 2023 | 89.42 | 90.67 | 88.65 | 89.71 | 546,441 | +0.47(+0.53%) |
May 16, 2023 | 89.72 | 90.17 | 88.34 | 89.24 | 581,189 | -1.19(-1.31%) |
May 15, 2023 | 89.19 | 91.03 | 88.87 | 90.43 | 684,396 | +1.67(+1.88%) |
May 12, 2023 | 86.81 | 89.45 | 86.81 | 88.76 | 721,849 | +3.11(+3.64%) |
May 11, 2023 | 86.24 | 86.24 | 85.10 | 85.64 | 458,221 | -1.07(-1.23%) |
May 10, 2023 | 87.24 | 87.40 | 85.97 | 86.71 | 513,661 | +0.41(+0.48%) |
May 09, 2023 | 87.19 | 87.19 | 85.85 | 86.30 | 479,443 | -1.56(-1.78%) |
May 08, 2023 | 90.19 | 90.42 | 87.66 | 87.86 | 477,087 | -1.54(-1.72%) |
May 05, 2023 | 87.93 | 89.57 | 87.91 | 89.40 | 743,008 | +2.08(+2.38%) |
May 04, 2023 | 88.33 | 88.45 | 86.28 | 87.32 | 769,819 | -1.35(-1.52%) |
May 03, 2023 | 89.61 | 92.75 | 88.40 | 88.67 | 1,603,659 | -9.57(-9.74%) |
May 02, 2023 | 98.28 | 98.56 | 95.63 | 98.24 | 521,961 | -0.54(-0.55%) |