Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 87.02 | 87.32 | 85.91 | 86.40 | 1,276,478 | -0.19(-0.22%) |
Jul 28, 2023 | 87.66 | 87.91 | 86.18 | 86.59 | 1,194,391 | -0.50(-0.57%) |
Jul 27, 2023 | 88.65 | 89.25 | 86.84 | 87.09 | 1,602,145 | -1.88(-2.12%) |
Jul 26, 2023 | 88.42 | 89.77 | 88.21 | 88.97 | 1,194,256 | +0.48(+0.54%) |
Jul 25, 2023 | 88.75 | 88.97 | 88.19 | 88.49 | 1,383,656 | -0.16(-0.18%) |
Jul 24, 2023 | 89.05 | 89.08 | 87.99 | 88.66 | 863,632 | -0.15(-0.17%) |
Jul 21, 2023 | 87.99 | 89.20 | 87.85 | 88.81 | 1,037,231 | +1.07(+1.22%) |
Jul 20, 2023 | 86.47 | 87.77 | 85.62 | 87.74 | 1,023,186 | +1.57(+1.82%) |
Jul 19, 2023 | 85.65 | 86.86 | 85.65 | 86.18 | 1,117,157 | +0.91(+1.07%) |
Jul 18, 2023 | 86.12 | 86.78 | 84.45 | 85.26 | 1,311,114 | -0.81(-0.94%) |
Jul 17, 2023 | 87.58 | 87.96 | 85.97 | 86.07 | 1,349,608 | -1.81(-2.06%) |
Jul 14, 2023 | 87.82 | 88.22 | 87.25 | 87.88 | 1,548,772 | -0.12(-0.13%) |
Jul 13, 2023 | 87.21 | 88.00 | 87.10 | 87.99 | 1,123,633 | +0.68(+0.78%) |
Jul 12, 2023 | 86.36 | 87.44 | 86.16 | 87.31 | 1,381,935 | +1.27(+1.47%) |
Jul 11, 2023 | 85.14 | 86.06 | 84.95 | 86.04 | 1,037,301 | +0.94(+1.11%) |
Jul 10, 2023 | 85.18 | 85.72 | 84.32 | 85.10 | 1,285,152 | -0.45(-0.53%) |
Jul 07, 2023 | 85.81 | 86.28 | 85.36 | 85.55 | 993,485 | -0.96(-1.11%) |
Jul 06, 2023 | 86.42 | 86.72 | 85.47 | 86.51 | 1,172,581 | -0.36(-0.41%) |
Jul 05, 2023 | 85.76 | 87.38 | 85.22 | 86.87 | 1,691,801 | +0.99(+1.15%) |
Jul 03, 2023 | 84.54 | 85.92 | 84.44 | 85.88 | 710,216 | +1.04(+1.22%) |
Jun 30, 2023 | 84.02 | 85.08 | 83.85 | 84.84 | 1,332,953 | +0.95(+1.13%) |
Jun 29, 2023 | 83.52 | 84.50 | 83.18 | 83.89 | 1,087,471 | -0.18(-0.22%) |
Jun 28, 2023 | 85.02 | 85.02 | 83.71 | 84.07 | 1,558,609 | -1.21(-1.42%) |
Jun 27, 2023 | 85.54 | 86.20 | 85.28 | 85.28 | 1,325,511 | -0.21(-0.25%) |
Jun 26, 2023 | 84.86 | 85.67 | 84.25 | 85.49 | 1,408,284 | +0.98(+1.16%) |
Jun 23, 2023 | 86.27 | 86.56 | 84.28 | 84.51 | 1,825,093 | -1.33(-1.55%) |
Jun 22, 2023 | 87.49 | 87.50 | 85.52 | 85.84 | 1,288,276 | -1.36(-1.55%) |
Jun 21, 2023 | 86.11 | 87.24 | 85.15 | 87.20 | 1,343,511 | +0.64(+0.74%) |
Jun 20, 2023 | 87.47 | 87.76 | 86.47 | 86.55 | 1,561,257 | -1.36(-1.54%) |
Jun 16, 2023 | 88.32 | 88.99 | 87.79 | 87.91 | 2,045,750 | -0.14(-0.16%) |
Jun 15, 2023 | 87.38 | 88.25 | 87.12 | 88.05 | 1,278,998 | +1.01(+1.16%) |
Jun 14, 2023 | 87.02 | 88.41 | 86.93 | 87.04 | 1,514,856 | +0.24(+0.28%) |
Jun 13, 2023 | 85.68 | 87.33 | 85.48 | 86.80 | 1,925,595 | +0.45(+0.52%) |
Jun 12, 2023 | 86.78 | 86.87 | 85.88 | 86.35 | 1,324,996 | -0.12(-0.13%) |
Jun 09, 2023 | 87.03 | 87.13 | 86.35 | 86.47 | 1,758,031 | -0.42(-0.49%) |
Jun 08, 2023 | 85.91 | 87.05 | 85.43 | 86.89 | 1,430,362 | +0.86(+0.99%) |
Jun 07, 2023 | 84.03 | 86.12 | 83.28 | 86.03 | 1,699,249 | +1.87(+2.23%) |
Jun 06, 2023 | 84.97 | 85.49 | 83.78 | 84.16 | 1,328,425 | -0.21(-0.25%) |
Jun 05, 2023 | 83.95 | 85.51 | 83.67 | 84.37 | 1,157,694 | +0.64(+0.77%) |
Jun 02, 2023 | 82.18 | 84.50 | 82.03 | 83.72 | 2,413,953 | +0.86(+1.03%) |
Jun 01, 2023 | 84.18 | 84.44 | 82.12 | 82.87 | 2,702,723 | -1.12(-1.33%) |
May 31, 2023 | 83.31 | 84.69 | 82.81 | 83.98 | 3,112,226 | +0.84(+1.01%) |
May 30, 2023 | 83.67 | 84.00 | 83.06 | 83.15 | 1,560,340 | -0.40(-0.48%) |
May 26, 2023 | 83.34 | 83.55 | 82.51 | 83.55 | 1,711,619 | +0.18(+0.22%) |
May 25, 2023 | 84.36 | 84.62 | 83.26 | 83.37 | 1,439,578 | -1.32(-1.56%) |
May 24, 2023 | 85.48 | 86.05 | 84.57 | 84.69 | 1,518,221 | -0.75(-0.88%) |
May 23, 2023 | 86.11 | 86.97 | 85.34 | 85.44 | 1,316,653 | -0.98(-1.13%) |
May 22, 2023 | 86.43 | 87.21 | 86.20 | 86.42 | 1,322,927 | -0.04(-0.04%) |
May 19, 2023 | 86.35 | 87.09 | 86.18 | 86.46 | 1,716,338 | +0.56(+0.65%) |
May 18, 2023 | 85.82 | 86.61 | 85.42 | 85.90 | 2,631,392 | +0.07(+0.08%) |
May 17, 2023 | 86.71 | 86.78 | 85.57 | 85.83 | 1,632,398 | -0.80(-0.92%) |
May 16, 2023 | 88.94 | 88.94 | 86.59 | 86.63 | 1,205,912 | -2.12(-2.39%) |
May 15, 2023 | 90.33 | 90.56 | 87.85 | 88.75 | 1,283,932 | -1.52(-1.68%) |
May 12, 2023 | 90.71 | 91.28 | 89.86 | 90.27 | 1,160,323 | +0.06(+0.06%) |
May 11, 2023 | 91.21 | 91.30 | 89.78 | 90.21 | 1,262,601 | -0.81(-0.89%) |
May 10, 2023 | 90.59 | 91.26 | 89.70 | 91.02 | 1,259,108 | +0.98(+1.09%) |
May 09, 2023 | 90.49 | 90.58 | 89.82 | 90.04 | 1,258,614 | -0.58(-0.64%) |
May 08, 2023 | 91.17 | 91.50 | 90.35 | 90.62 | 1,415,700 | -0.93(-1.02%) |
May 05, 2023 | 90.49 | 91.71 | 90.49 | 91.56 | 943,615 | +0.63(+0.69%) |
May 04, 2023 | 90.15 | 91.22 | 89.45 | 90.93 | 1,125,170 | +1.02(+1.13%) |
May 03, 2023 | 91.15 | 91.48 | 89.22 | 89.91 | 1,804,639 | -0.92(-1.02%) |
May 02, 2023 | 91.59 | 92.11 | 90.70 | 90.83 | 1,602,898 | -0.66(-0.72%) |