Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 92.19 | 92.50 | 92.18 | 92.34 | 6,581,146 | +0.12(+0.13%) |
Jul 28, 2023 | 92.14 | 92.34 | 92.05 | 92.23 | 6,007,388 | +0.30(+0.33%) |
Jul 27, 2023 | 92.58 | 92.69 | 91.80 | 91.93 | 8,836,416 | -1.01(-1.09%) |
Jul 26, 2023 | 92.83 | 92.99 | 92.56 | 92.94 | 5,059,691 | +0.32(+0.34%) |
Jul 25, 2023 | 92.43 | 92.68 | 92.42 | 92.62 | 4,229,601 | -0.17(-0.19%) |
Jul 24, 2023 | 93.18 | 93.28 | 92.76 | 92.80 | 7,725,321 | -0.22(-0.24%) |
Jul 21, 2023 | 93.14 | 93.23 | 92.99 | 93.02 | 4,727,951 | +0.08(+0.08%) |
Jul 20, 2023 | 93.20 | 93.24 | 92.78 | 92.94 | 9,835,737 | -0.74(-0.79%) |
Jul 19, 2023 | 93.53 | 93.74 | 93.36 | 93.68 | 5,245,436 | +0.32(+0.34%) |
Jul 18, 2023 | 93.56 | 93.67 | 93.31 | 93.36 | 3,759,889 | +0.11(+0.11%) |
Jul 17, 2023 | 93.17 | 93.34 | 93.06 | 93.26 | 3,299,452 | +0.15(+0.17%) |
Jul 14, 2023 | 93.36 | 93.48 | 93.07 | 93.10 | 7,766,678 | -0.46(-0.49%) |
Jul 13, 2023 | 93.24 | 93.63 | 93.15 | 93.57 | 10,101,177 | +0.77(+0.83%) |
Jul 12, 2023 | 92.51 | 92.92 | 92.37 | 92.80 | 8,558,774 | +0.90(+0.98%) |
Jul 11, 2023 | 91.88 | 92.03 | 91.75 | 91.90 | 6,560,005 | +0.19(+0.21%) |
Jul 10, 2023 | 91.38 | 91.84 | 91.38 | 91.71 | 6,866,020 | +0.47(+0.52%) |
Jul 07, 2023 | 91.21 | 91.58 | 91.19 | 91.23 | 6,819,631 | -0.12(-0.13%) |
Jul 06, 2023 | 91.40 | 91.49 | 91.01 | 91.35 | 9,626,839 | -0.75(-0.82%) |
Jul 05, 2023 | 92.55 | 92.59 | 91.99 | 92.10 | 10,560,949 | -0.44(-0.48%) |
Jul 03, 2023 | 92.90 | 93.19 | 92.55 | 92.55 | 4,859,589 | -0.40(-0.43%) |
Jun 30, 2023 | 92.78 | 93.00 | 92.66 | 92.95 | 7,795,474 | +0.20(+0.22%) |
Jun 29, 2023 | 92.85 | 92.93 | 92.58 | 92.75 | 8,593,581 | -0.96(-1.03%) |
Jun 28, 2023 | 93.47 | 93.75 | 93.28 | 93.71 | 5,463,899 | +0.38(+0.40%) |
Jun 27, 2023 | 93.64 | 93.81 | 93.21 | 93.33 | 4,939,174 | -0.33(-0.35%) |
Jun 26, 2023 | 93.67 | 93.74 | 93.49 | 93.66 | 3,094,134 | +0.23(+0.25%) |
Jun 23, 2023 | 93.78 | 93.81 | 93.31 | 93.43 | 4,273,702 | +0.38(+0.41%) |
Jun 22, 2023 | 93.29 | 93.45 | 92.97 | 93.04 | 4,263,310 | -0.53(-0.57%) |
Jun 21, 2023 | 93.24 | 93.65 | 93.09 | 93.57 | 5,320,791 | +0.09(+0.09%) |
Jun 20, 2023 | 93.38 | 93.71 | 93.38 | 93.49 | 5,692,516 | +0.28(+0.30%) |
Jun 16, 2023 | 93.15 | 93.38 | 92.94 | 93.21 | 6,794,946 | -0.40(-0.43%) |
Jun 15, 2023 | 93.44 | 93.68 | 93.31 | 93.61 | 6,193,441 | +0.72(+0.78%) |
Jun 14, 2023 | 93.04 | 93.17 | 92.54 | 92.89 | 8,007,077 | +0.12(+0.13%) |
Jun 13, 2023 | 93.57 | 93.64 | 92.62 | 92.77 | 9,533,934 | -0.66(-0.71%) |
Jun 12, 2023 | 93.42 | 93.44 | 93.02 | 93.43 | 5,468,379 | +0.15(+0.17%) |
Jun 09, 2023 | 93.29 | 93.41 | 93.11 | 93.28 | 6,674,176 | -0.34(-0.36%) |
Jun 08, 2023 | 93.15 | 93.63 | 93.11 | 93.61 | 6,071,421 | +0.63(+0.67%) |
Jun 07, 2023 | 93.54 | 93.64 | 92.89 | 92.99 | 8,549,838 | -0.68(-0.73%) |
Jun 06, 2023 | 93.65 | 93.69 | 93.39 | 93.67 | 4,142,975 | +0.06(+0.06%) |
Jun 05, 2023 | 93.26 | 93.87 | 93.16 | 93.61 | 6,488,325 | -0.03(-0.03%) |
Jun 02, 2023 | 94.23 | 94.26 | 93.56 | 93.64 | 7,883,476 | -0.75(-0.80%) |
Jun 01, 2023 | 94.40 | 94.66 | 94.27 | 94.39 | 18,875,086 | +0.26(+0.28%) |
May 31, 2023 | 93.83 | 94.27 | 93.70 | 94.13 | 11,269,552 | +0.36(+0.38%) |
May 30, 2023 | 93.32 | 93.77 | 93.25 | 93.77 | 8,212,423 | +0.73(+0.78%) |
May 26, 2023 | 92.73 | 93.05 | 92.53 | 93.05 | 7,718,239 | +0.17(+0.19%) |
May 25, 2023 | 93.29 | 93.36 | 92.80 | 92.87 | 12,134,026 | -0.59(-0.63%) |
May 24, 2023 | 93.80 | 93.85 | 93.41 | 93.46 | 7,725,107 | -0.24(-0.26%) |
May 23, 2023 | 93.41 | 93.81 | 93.33 | 93.70 | 8,609,321 | +0.15(+0.16%) |
May 22, 2023 | 93.74 | 93.97 | 93.50 | 93.54 | 7,328,392 | -0.17(-0.18%) |
May 19, 2023 | 93.74 | 94.17 | 93.55 | 93.72 | 13,463,082 | -0.36(-0.38%) |
May 18, 2023 | 94.31 | 94.32 | 94.03 | 94.07 | 9,843,393 | -0.59(-0.62%) |
May 17, 2023 | 95.02 | 95.05 | 94.54 | 94.66 | 5,775,067 | -0.31(-0.32%) |
May 16, 2023 | 94.90 | 95.03 | 94.70 | 94.97 | 7,494,584 | -0.31(-0.32%) |
May 15, 2023 | 95.21 | 95.27 | 95.15 | 95.27 | 4,645,247 | -0.21(-0.22%) |
May 12, 2023 | 95.98 | 96.06 | 95.45 | 95.48 | 5,320,554 | -0.58(-0.60%) |
May 11, 2023 | 96.27 | 96.39 | 95.95 | 96.06 | 6,229,306 | +0.36(+0.37%) |
May 10, 2023 | 95.43 | 95.78 | 95.42 | 95.70 | 10,345,401 | +0.71(+0.75%) |
May 09, 2023 | 95.10 | 95.19 | 95.05 | 94.99 | 7,622,754 | -0.12(-0.12%) |
May 08, 2023 | 95.10 | 95.31 | 95.06 | 95.11 | 7,315,708 | -0.59(-0.61%) |
May 05, 2023 | 95.66 | 95.73 | 95.45 | 95.69 | 11,724,277 | -0.52(-0.54%) |
May 04, 2023 | 95.97 | 96.76 | 95.95 | 96.21 | 12,515,621 | -0.02(-0.02%) |
May 03, 2023 | 95.87 | 96.26 | 95.70 | 96.23 | 9,932,896 | +0.62(+0.65%) |
May 02, 2023 | 94.71 | 95.64 | 94.65 | 95.61 | 8,897,273 | +1.23(+1.30%) |