Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 93.11 | 93.43 | 93.10 | 93.27 | 6,515,671 | +0.12(+0.13%) |
Jul 28, 2023 | 93.07 | 93.27 | 92.98 | 93.15 | 5,947,621 | +0.30(+0.33%) |
Jul 27, 2023 | 93.51 | 93.62 | 92.72 | 92.85 | 8,748,504 | -1.02(-1.09%) |
Jul 26, 2023 | 93.77 | 93.92 | 93.49 | 93.87 | 5,009,354 | +0.32(+0.34%) |
Jul 25, 2023 | 93.36 | 93.61 | 93.35 | 93.55 | 4,187,521 | -0.18(-0.19%) |
Jul 24, 2023 | 94.12 | 94.22 | 93.69 | 93.73 | 7,648,464 | -0.22(-0.24%) |
Jul 21, 2023 | 94.08 | 94.17 | 93.92 | 93.95 | 4,680,914 | +0.08(+0.08%) |
Jul 20, 2023 | 94.14 | 94.18 | 93.71 | 93.87 | 9,737,883 | -0.75(-0.79%) |
Jul 19, 2023 | 94.47 | 94.68 | 94.29 | 94.62 | 5,193,250 | +0.32(+0.34%) |
Jul 18, 2023 | 94.50 | 94.61 | 94.24 | 94.30 | 3,722,483 | +0.11(+0.11%) |
Jul 17, 2023 | 94.11 | 94.28 | 93.99 | 94.20 | 3,266,627 | +0.16(+0.17%) |
Jul 14, 2023 | 94.30 | 94.42 | 94.00 | 94.04 | 7,689,409 | -0.47(-0.49%) |
Jul 13, 2023 | 94.18 | 94.57 | 94.08 | 94.51 | 10,000,683 | +0.78(+0.83%) |
Jul 12, 2023 | 93.44 | 93.86 | 93.30 | 93.73 | 8,473,624 | +0.91(+0.98%) |
Jul 11, 2023 | 92.80 | 92.96 | 92.68 | 92.82 | 6,494,741 | +0.19(+0.21%) |
Jul 10, 2023 | 92.30 | 92.76 | 92.30 | 92.63 | 6,797,711 | +0.48(+0.52%) |
Jul 07, 2023 | 92.13 | 92.50 | 92.10 | 92.15 | 6,751,784 | -0.12(-0.13%) |
Jul 06, 2023 | 92.32 | 92.41 | 91.93 | 92.27 | 9,531,063 | -0.76(-0.82%) |
Jul 05, 2023 | 93.48 | 93.52 | 92.91 | 93.03 | 10,455,880 | -0.45(-0.48%) |
Jul 03, 2023 | 93.84 | 94.13 | 93.48 | 93.48 | 4,811,241 | -0.41(-0.43%) |
Jun 30, 2023 | 93.71 | 93.94 | 93.60 | 93.88 | 7,717,908 | +0.20(+0.22%) |
Jun 29, 2023 | 93.79 | 93.86 | 93.51 | 93.68 | 8,508,073 | -0.97(-1.03%) |
Jun 28, 2023 | 94.41 | 94.69 | 94.22 | 94.65 | 5,409,532 | +0.38(+0.40%) |
Jun 27, 2023 | 94.58 | 94.75 | 94.14 | 94.27 | 4,890,028 | -0.33(-0.35%) |
Jun 26, 2023 | 94.61 | 94.68 | 94.43 | 94.60 | 3,063,346 | +0.23(+0.25%) |
Jun 23, 2023 | 94.72 | 94.76 | 94.25 | 94.37 | 4,231,178 | +0.39(+0.41%) |
Jun 22, 2023 | 94.23 | 94.39 | 93.91 | 93.98 | 4,220,889 | -0.53(-0.57%) |
Jun 21, 2023 | 94.17 | 94.59 | 94.03 | 94.51 | 5,267,848 | +0.09(+0.09%) |
Jun 20, 2023 | 94.32 | 94.65 | 94.32 | 94.43 | 5,635,875 | +0.28(+0.30%) |
Jun 16, 2023 | 94.09 | 94.32 | 93.87 | 94.14 | 6,727,335 | -0.41(-0.43%) |
Jun 15, 2023 | 94.38 | 94.62 | 94.25 | 94.55 | 6,131,816 | +0.73(+0.78%) |
Jun 14, 2023 | 93.98 | 94.11 | 93.47 | 93.82 | 7,927,406 | +0.13(+0.13%) |
Jun 13, 2023 | 94.51 | 94.58 | 93.55 | 93.70 | 9,439,069 | -0.67(-0.71%) |
Jun 12, 2023 | 94.36 | 94.38 | 93.95 | 94.37 | 5,413,968 | +0.16(+0.17%) |
Jun 09, 2023 | 94.23 | 94.35 | 94.05 | 94.21 | 6,607,767 | -0.34(-0.36%) |
Jun 08, 2023 | 94.09 | 94.57 | 94.05 | 94.55 | 6,011,009 | +0.63(+0.67%) |
Jun 07, 2023 | 94.48 | 94.58 | 93.82 | 93.92 | 8,464,766 | -0.69(-0.73%) |
Jun 06, 2023 | 94.59 | 94.64 | 94.33 | 94.61 | 4,101,751 | +0.06(+0.06%) |
Jun 05, 2023 | 94.19 | 94.82 | 94.10 | 94.55 | 6,423,765 | -0.03(-0.03%) |
Jun 02, 2023 | 95.17 | 95.20 | 94.50 | 94.58 | 7,805,034 | -0.76(-0.80%) |
Jun 01, 2023 | 95.35 | 95.61 | 95.22 | 95.34 | 18,687,276 | +0.26(+0.28%) |
May 31, 2023 | 94.78 | 95.22 | 94.64 | 95.08 | 11,157,372 | +0.36(+0.38%) |
May 30, 2023 | 94.26 | 94.72 | 94.19 | 94.72 | 8,130,675 | +0.74(+0.78%) |
May 26, 2023 | 93.66 | 93.98 | 93.46 | 93.98 | 7,641,410 | +0.17(+0.19%) |
May 25, 2023 | 94.22 | 94.30 | 93.73 | 93.81 | 12,013,242 | -0.59(-0.63%) |
May 24, 2023 | 94.75 | 94.80 | 94.35 | 94.40 | 7,648,210 | -0.24(-0.26%) |
May 23, 2023 | 94.35 | 94.76 | 94.27 | 94.64 | 8,523,623 | +0.16(+0.16%) |
May 22, 2023 | 94.68 | 94.92 | 94.44 | 94.48 | 7,255,444 | -0.17(-0.18%) |
May 19, 2023 | 94.68 | 95.12 | 94.49 | 94.66 | 13,329,068 | -0.36(-0.38%) |
May 18, 2023 | 95.26 | 95.27 | 94.98 | 95.02 | 9,745,410 | -0.59(-0.62%) |
May 17, 2023 | 95.98 | 96.01 | 95.49 | 95.61 | 5,717,581 | -0.31(-0.32%) |
May 16, 2023 | 95.85 | 95.98 | 95.65 | 95.92 | 7,419,981 | -0.31(-0.32%) |
May 15, 2023 | 96.17 | 96.23 | 96.10 | 96.23 | 4,599,008 | -0.21(-0.22%) |
May 12, 2023 | 96.95 | 97.03 | 96.41 | 96.44 | 5,267,592 | -0.58(-0.60%) |
May 11, 2023 | 97.24 | 97.35 | 96.92 | 97.03 | 6,167,298 | +0.36(+0.37%) |
May 10, 2023 | 96.39 | 96.74 | 96.38 | 96.67 | 10,242,421 | +0.72(+0.75%) |
May 09, 2023 | 96.06 | 96.15 | 96.00 | 95.95 | 7,546,875 | -0.12(-0.12%) |
May 08, 2023 | 96.06 | 96.27 | 96.02 | 96.07 | 7,242,886 | -0.59(-0.61%) |
May 05, 2023 | 96.62 | 96.70 | 96.41 | 96.66 | 11,607,571 | -0.52(-0.54%) |
May 04, 2023 | 96.94 | 97.73 | 96.92 | 97.18 | 12,391,038 | -0.02(-0.02%) |
May 03, 2023 | 96.83 | 97.23 | 96.66 | 97.20 | 9,834,022 | +0.63(+0.65%) |
May 02, 2023 | 95.66 | 96.60 | 95.60 | 96.57 | 8,808,708 | +1.24(+1.30%) |