Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 107.92 | 108.75 | 107.80 | 108.73 | 3,900,022 | +1.17(+1.09%) |
Jul 28, 2023 | 106.71 | 107.88 | 106.32 | 107.56 | 2,197,104 | +1.42(+1.34%) |
Jul 27, 2023 | 107.19 | 108.04 | 106.05 | 106.13 | 3,001,884 | -0.68(-0.64%) |
Jul 26, 2023 | 104.24 | 107.16 | 104.12 | 106.81 | 2,757,231 | +1.83(+1.75%) |
Jul 25, 2023 | 103.81 | 105.71 | 102.89 | 104.98 | 2,816,137 | +0.84(+0.80%) |
Jul 24, 2023 | 103.32 | 105.42 | 103.12 | 104.14 | 3,786,410 | +1.09(+1.06%) |
Jul 21, 2023 | 101.78 | 103.27 | 101.44 | 103.05 | 2,782,197 | +1.64(+1.62%) |
Jul 20, 2023 | 100.57 | 101.90 | 100.51 | 101.42 | 2,585,778 | +1.55(+1.55%) |
Jul 19, 2023 | 98.60 | 100.88 | 98.57 | 99.87 | 3,131,196 | +1.27(+1.29%) |
Jul 18, 2023 | 96.52 | 99.46 | 96.39 | 98.60 | 2,428,547 | +2.07(+2.14%) |
Jul 17, 2023 | 97.47 | 98.29 | 96.50 | 96.53 | 3,158,158 | -1.38(-1.41%) |
Jul 14, 2023 | 99.48 | 99.63 | 96.15 | 97.92 | 2,939,640 | -2.07(-2.07%) |
Jul 13, 2023 | 99.70 | 101.30 | 99.04 | 99.98 | 2,961,383 | +0.60(+0.61%) |
Jul 12, 2023 | 99.72 | 100.55 | 98.96 | 99.38 | 2,435,934 | +0.43(+0.43%) |
Jul 11, 2023 | 97.33 | 99.12 | 97.27 | 98.95 | 3,140,277 | +1.16(+1.19%) |
Jul 10, 2023 | 97.00 | 98.71 | 96.94 | 97.79 | 3,883,554 | +0.87(+0.90%) |
Jul 07, 2023 | 93.34 | 97.76 | 93.28 | 96.92 | 5,479,631 | +3.94(+4.23%) |
Jul 06, 2023 | 92.98 | 93.76 | 92.12 | 92.98 | 4,815,828 | -0.71(-0.76%) |
Jul 05, 2023 | 93.23 | 93.87 | 92.15 | 93.70 | 3,954,998 | +0.46(+0.49%) |
Jul 03, 2023 | 93.23 | 94.19 | 92.98 | 93.24 | 1,383,838 | +0.27(+0.29%) |
Jun 30, 2023 | 92.66 | 93.45 | 91.88 | 92.97 | 2,641,098 | +0.83(+0.90%) |
Jun 29, 2023 | 91.32 | 92.27 | 91.04 | 92.14 | 2,312,941 | +1.10(+1.21%) |
Jun 28, 2023 | 90.32 | 91.63 | 89.46 | 91.04 | 2,640,655 | +0.81(+0.90%) |
Jun 27, 2023 | 89.27 | 90.67 | 88.87 | 90.23 | 3,861,551 | +1.02(+1.15%) |
Jun 26, 2023 | 88.76 | 90.00 | 88.56 | 89.20 | 2,919,905 | +0.64(+0.73%) |
Jun 23, 2023 | 87.72 | 89.08 | 87.47 | 88.56 | 4,301,263 | +0.05(+0.06%) |
Jun 22, 2023 | 90.12 | 90.81 | 88.39 | 88.51 | 3,607,399 | -2.41(-2.65%) |
Jun 21, 2023 | 90.65 | 92.56 | 90.31 | 90.92 | 2,978,220 | -0.19(-0.21%) |
Jun 20, 2023 | 94.23 | 94.33 | 91.10 | 91.11 | 3,359,745 | -3.56(-3.76%) |
Jun 16, 2023 | 95.06 | 95.36 | 94.22 | 94.67 | 5,094,094 | +0.11(+0.11%) |
Jun 15, 2023 | 93.26 | 94.79 | 92.95 | 94.56 | 2,178,027 | +1.29(+1.38%) |
Jun 14, 2023 | 95.36 | 95.79 | 92.44 | 93.28 | 2,356,661 | -1.15(-1.22%) |
Jun 13, 2023 | 95.61 | 96.74 | 94.34 | 94.43 | 2,804,421 | +0.10(+0.10%) |
Jun 12, 2023 | 94.66 | 96.32 | 94.19 | 94.33 | 2,958,771 | -1.93(-2.00%) |
Jun 09, 2023 | 96.90 | 97.08 | 94.96 | 96.26 | 3,332,115 | -0.37(-0.38%) |
Jun 08, 2023 | 98.44 | 98.93 | 96.25 | 96.63 | 3,748,663 | -1.86(-1.89%) |
Jun 07, 2023 | 94.84 | 98.64 | 94.67 | 98.49 | 3,971,181 | +4.12(+4.37%) |
Jun 06, 2023 | 92.26 | 94.71 | 92.13 | 94.37 | 2,963,049 | +0.78(+0.83%) |
Jun 05, 2023 | 94.40 | 95.77 | 92.69 | 93.59 | 3,284,832 | -0.98(-1.04%) |
Jun 02, 2023 | 92.35 | 94.71 | 91.85 | 94.57 | 4,779,643 | +3.88(+4.28%) |
Jun 01, 2023 | 90.53 | 92.03 | 90.23 | 90.69 | 3,181,506 | +1.40(+1.57%) |
May 31, 2023 | 89.66 | 90.38 | 88.99 | 89.29 | 4,976,547 | -1.93(-2.12%) |
May 30, 2023 | 91.15 | 91.42 | 89.85 | 91.22 | 3,019,982 | -1.29(-1.39%) |
May 26, 2023 | 93.44 | 93.57 | 91.96 | 92.51 | 2,506,238 | -0.22(-0.24%) |
May 25, 2023 | 92.98 | 93.07 | 90.99 | 92.73 | 3,172,058 | -1.38(-1.47%) |
May 24, 2023 | 93.70 | 94.43 | 93.03 | 94.12 | 2,852,372 | +0.90(+0.96%) |
May 23, 2023 | 93.99 | 95.28 | 92.99 | 93.22 | 3,194,531 | +0.08(+0.08%) |
May 22, 2023 | 92.65 | 94.01 | 92.55 | 93.14 | 2,457,754 | +0.60(+0.65%) |
May 19, 2023 | 93.09 | 93.49 | 92.06 | 92.54 | 3,289,825 | -0.28(-0.30%) |
May 18, 2023 | 91.00 | 93.06 | 90.37 | 92.82 | 4,569,131 | +1.44(+1.57%) |
May 17, 2023 | 89.87 | 91.57 | 88.99 | 91.38 | 3,535,281 | +2.80(+3.16%) |
May 16, 2023 | 90.77 | 91.18 | 88.13 | 88.59 | 4,553,296 | -2.25(-2.47%) |
May 15, 2023 | 89.90 | 91.38 | 89.21 | 90.83 | 3,468,622 | +0.96(+1.07%) |
May 12, 2023 | 90.90 | 91.34 | 89.38 | 89.87 | 2,880,508 | -0.17(-0.19%) |
May 11, 2023 | 89.44 | 90.51 | 89.03 | 90.04 | 3,556,299 | -0.80(-0.88%) |
May 10, 2023 | 90.95 | 91.50 | 89.70 | 90.84 | 3,447,761 | +0.24(+0.27%) |
May 09, 2023 | 89.95 | 91.70 | 89.74 | 90.60 | 3,396,267 | +0.02(+0.02%) |
May 08, 2023 | 91.41 | 91.87 | 90.41 | 90.58 | 3,477,849 | +0.50(+0.56%) |
May 05, 2023 | 90.82 | 91.45 | 89.89 | 90.08 | 2,822,239 | +1.09(+1.22%) |
May 04, 2023 | 92.32 | 92.49 | 88.56 | 88.99 | 4,791,745 | -3.51(-3.79%) |
May 03, 2023 | 90.57 | 94.57 | 89.70 | 92.50 | 6,520,431 | +1.18(+1.29%) |
May 02, 2023 | 94.38 | 94.66 | 89.76 | 91.32 | 4,363,570 | -3.54(-3.73%) |