Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 99.39 | 99.43 | 97.52 | 98.18 | 1,377,561 | -0.54(-0.55%) |
Jul 28, 2023 | 99.82 | 100.27 | 98.04 | 98.72 | 1,098,488 | -0.34(-0.35%) |
Jul 27, 2023 | 99.48 | 100.11 | 98.69 | 99.07 | 1,365,034 | -0.73(-0.73%) |
Jul 26, 2023 | 99.80 | 101.09 | 99.71 | 99.79 | 1,313,220 | -0.06(-0.06%) |
Jul 25, 2023 | 99.75 | 100.57 | 99.46 | 99.85 | 750,256 | -0.01(-0.01%) |
Jul 24, 2023 | 99.58 | 100.12 | 98.79 | 99.86 | 843,483 | +0.45(+0.45%) |
Jul 21, 2023 | 99.46 | 100.19 | 98.79 | 99.41 | 1,171,702 | +0.26(+0.26%) |
Jul 20, 2023 | 97.36 | 99.46 | 96.84 | 99.15 | 2,522,942 | +2.34(+2.42%) |
Jul 19, 2023 | 95.15 | 97.16 | 95.15 | 96.81 | 2,545,847 | +2.17(+2.29%) |
Jul 18, 2023 | 94.52 | 95.45 | 93.00 | 94.64 | 2,164,513 | +0.25(+0.26%) |
Jul 17, 2023 | 95.18 | 95.41 | 94.12 | 94.39 | 1,510,533 | -1.09(-1.14%) |
Jul 14, 2023 | 94.33 | 95.84 | 93.91 | 95.48 | 1,472,501 | +0.82(+0.87%) |
Jul 13, 2023 | 93.78 | 94.66 | 93.64 | 94.66 | 1,222,488 | +0.66(+0.70%) |
Jul 12, 2023 | 93.71 | 94.62 | 93.04 | 94.00 | 1,029,044 | +0.70(+0.75%) |
Jul 11, 2023 | 92.22 | 93.37 | 91.77 | 93.30 | 1,139,100 | +1.19(+1.29%) |
Jul 10, 2023 | 92.82 | 93.37 | 91.50 | 92.12 | 1,323,894 | -1.05(-1.13%) |
Jul 07, 2023 | 93.73 | 94.12 | 93.04 | 93.17 | 1,916,283 | -1.26(-1.34%) |
Jul 06, 2023 | 93.98 | 95.34 | 92.96 | 94.43 | 2,893,365 | -0.36(-0.38%) |
Jul 05, 2023 | 93.14 | 95.45 | 92.60 | 94.79 | 3,171,791 | +0.98(+1.04%) |
Jul 03, 2023 | 92.27 | 94.05 | 92.27 | 93.82 | 1,677,070 | +0.74(+0.79%) |
Jun 30, 2023 | 91.73 | 93.29 | 91.25 | 93.08 | 4,266,996 | +1.57(+1.71%) |
Jun 29, 2023 | 90.65 | 91.79 | 90.10 | 91.52 | 4,625,835 | -0.04(-0.04%) |
Jun 28, 2023 | 93.59 | 93.67 | 90.01 | 91.55 | 5,456,678 | -2.90(-3.07%) |
Jun 27, 2023 | 94.88 | 95.07 | 94.22 | 94.45 | 1,210,975 | -0.14(-0.15%) |
Jun 26, 2023 | 93.17 | 94.84 | 93.04 | 94.59 | 1,309,443 | +1.74(+1.87%) |
Jun 23, 2023 | 95.29 | 95.46 | 92.51 | 92.85 | 1,824,854 | -1.96(-2.07%) |
Jun 22, 2023 | 96.69 | 96.82 | 94.69 | 94.81 | 1,161,067 | -1.35(-1.40%) |
Jun 21, 2023 | 94.79 | 96.45 | 93.80 | 96.16 | 1,348,125 | +1.01(+1.06%) |
Jun 20, 2023 | 97.24 | 97.44 | 94.98 | 95.15 | 1,870,986 | -2.37(-2.43%) |
Jun 16, 2023 | 97.84 | 98.72 | 97.34 | 97.52 | 3,947,287 | -0.17(-0.18%) |
Jun 15, 2023 | 97.17 | 97.88 | 96.82 | 97.69 | 1,197,722 | +0.85(+0.88%) |
Jun 14, 2023 | 96.70 | 97.81 | 96.52 | 96.84 | 1,195,202 | +0.48(+0.50%) |
Jun 13, 2023 | 96.07 | 96.96 | 95.77 | 96.36 | 964,074 | -0.47(-0.48%) |
Jun 12, 2023 | 97.18 | 97.51 | 96.34 | 96.83 | 629,005 | -0.14(-0.15%) |
Jun 09, 2023 | 97.26 | 97.43 | 96.56 | 96.97 | 1,273,421 | -0.06(-0.06%) |
Jun 08, 2023 | 96.70 | 97.13 | 95.56 | 97.03 | 1,313,127 | +0.18(+0.19%) |
Jun 07, 2023 | 94.97 | 97.06 | 94.11 | 96.85 | 1,451,347 | +2.24(+2.36%) |
Jun 06, 2023 | 95.91 | 96.10 | 94.47 | 94.61 | 1,976,060 | -0.76(-0.79%) |
Jun 05, 2023 | 95.35 | 96.44 | 94.88 | 95.37 | 1,365,873 | +0.31(+0.32%) |
Jun 02, 2023 | 92.73 | 95.54 | 92.57 | 95.06 | 1,994,222 | +1.97(+2.12%) |
Jun 01, 2023 | 93.65 | 93.89 | 91.55 | 93.09 | 2,732,860 | -0.78(-0.84%) |
May 31, 2023 | 92.64 | 94.15 | 91.98 | 93.88 | 2,020,927 | +1.41(+1.52%) |
May 30, 2023 | 92.51 | 93.16 | 91.85 | 92.47 | 1,473,439 | -0.07(-0.07%) |
May 26, 2023 | 92.65 | 92.90 | 91.38 | 92.54 | 1,105,726 | -0.40(-0.43%) |
May 25, 2023 | 94.16 | 94.25 | 92.12 | 92.94 | 1,794,284 | -1.67(-1.77%) |
May 24, 2023 | 95.72 | 96.21 | 94.57 | 94.61 | 1,097,511 | -1.26(-1.32%) |
May 23, 2023 | 95.90 | 97.37 | 95.54 | 95.87 | 2,317,533 | -0.12(-0.13%) |
May 22, 2023 | 96.50 | 97.01 | 95.41 | 96.00 | 1,726,618 | -0.12(-0.13%) |
May 19, 2023 | 97.54 | 97.94 | 95.94 | 96.12 | 2,022,994 | -0.91(-0.94%) |
May 18, 2023 | 97.04 | 97.47 | 96.38 | 97.03 | 1,200,758 | -0.59(-0.61%) |
May 17, 2023 | 98.63 | 98.79 | 97.12 | 97.62 | 1,338,085 | -0.84(-0.85%) |
May 16, 2023 | 101.12 | 101.12 | 98.39 | 98.47 | 707,715 | -2.33(-2.31%) |
May 15, 2023 | 102.63 | 102.74 | 100.08 | 100.80 | 810,013 | -1.62(-1.59%) |
May 12, 2023 | 102.33 | 102.98 | 101.94 | 102.42 | 665,271 | +0.79(+0.78%) |
May 11, 2023 | 102.97 | 103.14 | 100.95 | 101.63 | 953,764 | -1.23(-1.20%) |
May 10, 2023 | 103.03 | 103.47 | 101.84 | 102.86 | 784,542 | +0.60(+0.59%) |
May 09, 2023 | 102.08 | 102.70 | 101.41 | 102.26 | 594,267 | +0.06(+0.06%) |
May 08, 2023 | 102.50 | 103.15 | 101.58 | 102.20 | 886,786 | -0.43(-0.42%) |
May 05, 2023 | 101.08 | 102.67 | 101.08 | 102.63 | 775,825 | +1.20(+1.19%) |
May 04, 2023 | 100.48 | 102.22 | 99.66 | 101.43 | 1,081,608 | +1.02(+1.02%) |
May 03, 2023 | 101.08 | 102.09 | 99.97 | 100.41 | 817,339 | -0.31(-0.31%) |
May 02, 2023 | 101.94 | 102.06 | 100.08 | 100.72 | 1,310,541 | -0.93(-0.91%) |