Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 100.00 | 101.77 | 99.35 | 100.14 | 535,634 | +1.00(+1.01%) |
Jul 28, 2023 | 98.03 | 99.57 | 97.47 | 99.14 | 652,034 | +1.60(+1.64%) |
Jul 27, 2023 | 97.47 | 98.96 | 96.62 | 97.54 | 499,325 | +0.86(+0.89%) |
Jul 26, 2023 | 91.82 | 97.05 | 91.82 | 96.68 | 946,114 | +6.70(+7.44%) |
Jul 25, 2023 | 89.65 | 90.16 | 88.92 | 89.99 | 371,512 | +0.30(+0.34%) |
Jul 24, 2023 | 88.80 | 89.75 | 88.44 | 89.68 | 327,076 | -0.32(-0.36%) |
Jul 21, 2023 | 90.49 | 90.49 | 89.55 | 90.01 | 138,725 | -0.47(-0.52%) |
Jul 20, 2023 | 91.11 | 91.57 | 90.27 | 90.48 | 291,537 | -0.21(-0.23%) |
Jul 19, 2023 | 88.94 | 90.81 | 88.94 | 90.68 | 464,088 | +2.08(+2.35%) |
Jul 18, 2023 | 87.51 | 89.13 | 87.39 | 88.60 | 370,683 | +1.60(+1.84%) |
Jul 17, 2023 | 86.12 | 87.03 | 85.88 | 87.01 | 250,335 | +0.43(+0.50%) |
Jul 14, 2023 | 87.19 | 87.41 | 86.11 | 86.57 | 250,157 | -0.45(-0.52%) |
Jul 13, 2023 | 84.80 | 87.06 | 84.23 | 87.03 | 305,695 | +2.86(+3.40%) |
Jul 12, 2023 | 84.17 | 84.54 | 83.48 | 84.16 | 178,555 | +0.79(+0.95%) |
Jul 11, 2023 | 83.43 | 83.81 | 83.08 | 83.37 | 162,501 | +0.29(+0.35%) |
Jul 10, 2023 | 82.97 | 83.78 | 82.73 | 83.07 | 217,847 | -0.17(-0.20%) |
Jul 07, 2023 | 81.80 | 83.80 | 81.80 | 83.24 | 372,372 | +1.50(+1.83%) |
Jul 06, 2023 | 81.21 | 82.07 | 80.84 | 81.74 | 288,866 | -0.35(-0.43%) |
Jul 05, 2023 | 83.34 | 83.34 | 81.86 | 82.09 | 211,311 | -2.14(-2.54%) |
Jul 03, 2023 | 82.60 | 84.27 | 82.57 | 84.23 | 156,837 | +1.11(+1.33%) |
Jun 30, 2023 | 82.60 | 83.63 | 81.94 | 83.12 | 220,229 | +0.69(+0.83%) |
Jun 29, 2023 | 81.95 | 82.56 | 81.52 | 82.44 | 167,166 | +0.75(+0.91%) |
Jun 28, 2023 | 81.90 | 82.13 | 81.06 | 81.69 | 259,575 | -0.21(-0.25%) |
Jun 27, 2023 | 81.37 | 82.99 | 81.12 | 81.90 | 305,683 | +0.33(+0.41%) |
Jun 26, 2023 | 80.64 | 81.92 | 80.64 | 81.56 | 173,269 | +1.16(+1.44%) |
Jun 23, 2023 | 79.74 | 80.54 | 79.50 | 80.41 | 487,047 | -0.20(-0.24%) |
Jun 22, 2023 | 80.32 | 81.27 | 79.80 | 80.60 | 415,304 | +0.24(+0.29%) |
Jun 21, 2023 | 79.77 | 80.58 | 79.31 | 80.37 | 208,558 | +0.13(+0.16%) |
Jun 20, 2023 | 80.42 | 80.82 | 79.62 | 80.24 | 288,540 | -0.40(-0.50%) |
Jun 16, 2023 | 81.40 | 81.56 | 80.15 | 80.64 | 1,101,026 | -0.36(-0.45%) |
Jun 15, 2023 | 79.42 | 81.04 | 79.42 | 81.01 | 229,233 | +1.25(+1.57%) |
Jun 14, 2023 | 79.80 | 80.78 | 79.46 | 79.75 | 283,408 | -0.08(-0.10%) |
Jun 13, 2023 | 79.17 | 80.13 | 79.07 | 79.83 | 216,848 | +0.55(+0.69%) |
Jun 12, 2023 | 79.53 | 80.01 | 78.75 | 79.28 | 213,820 | -0.45(-0.57%) |
Jun 09, 2023 | 81.78 | 81.78 | 79.18 | 79.73 | 182,099 | -1.81(-2.22%) |
Jun 08, 2023 | 82.41 | 82.75 | 81.24 | 81.55 | 188,387 | -0.88(-1.07%) |
Jun 07, 2023 | 80.42 | 82.53 | 80.03 | 82.43 | 380,216 | +2.44(+3.05%) |
Jun 06, 2023 | 79.13 | 80.58 | 79.13 | 79.99 | 306,372 | +0.54(+0.68%) |
Jun 05, 2023 | 79.41 | 79.55 | 77.32 | 79.45 | 210,833 | -0.74(-0.93%) |
Jun 02, 2023 | 79.31 | 80.47 | 78.95 | 80.19 | 354,109 | +1.81(+2.31%) |
Jun 01, 2023 | 77.73 | 78.41 | 77.14 | 78.38 | 197,506 | +1.10(+1.42%) |
May 31, 2023 | 78.43 | 79.34 | 77.03 | 77.28 | 414,692 | -1.56(-1.98%) |
May 30, 2023 | 78.14 | 79.21 | 77.77 | 78.84 | 250,256 | +0.69(+0.88%) |
May 26, 2023 | 78.63 | 79.26 | 78.01 | 78.15 | 323,787 | -0.31(-0.40%) |
May 25, 2023 | 76.64 | 78.84 | 76.48 | 78.47 | 253,416 | +1.67(+2.17%) |
May 24, 2023 | 77.74 | 77.88 | 76.08 | 76.80 | 256,196 | -1.35(-1.73%) |
May 23, 2023 | 78.80 | 79.25 | 78.09 | 78.15 | 374,953 | -0.68(-0.86%) |
May 22, 2023 | 79.42 | 79.87 | 78.17 | 78.83 | 263,029 | -0.08(-0.10%) |
May 19, 2023 | 79.42 | 79.42 | 78.37 | 78.91 | 231,493 | -0.02(-0.02%) |
May 18, 2023 | 78.59 | 78.97 | 77.34 | 78.93 | 308,262 | +0.16(+0.20%) |
May 17, 2023 | 77.33 | 78.82 | 77.27 | 78.77 | 339,937 | +1.59(+2.05%) |
May 16, 2023 | 78.75 | 78.75 | 77.18 | 77.19 | 253,413 | -1.84(-2.33%) |
May 15, 2023 | 78.72 | 79.44 | 78.10 | 79.03 | 306,948 | +0.37(+0.47%) |
May 12, 2023 | 79.16 | 79.42 | 77.98 | 78.66 | 201,971 | -0.26(-0.33%) |
May 11, 2023 | 78.87 | 79.30 | 77.35 | 78.92 | 226,896 | -0.44(-0.55%) |
May 10, 2023 | 81.36 | 81.53 | 78.30 | 79.36 | 344,868 | -0.98(-1.22%) |
May 09, 2023 | 80.20 | 80.54 | 79.47 | 80.34 | 425,590 | -0.40(-0.49%) |
May 08, 2023 | 81.21 | 82.67 | 80.47 | 80.74 | 506,045 | +0.14(+0.17%) |
May 05, 2023 | 78.20 | 80.93 | 78.20 | 80.60 | 429,180 | +3.16(+4.08%) |
May 04, 2023 | 77.19 | 77.84 | 76.27 | 77.44 | 309,182 | -0.39(-0.50%) |
May 03, 2023 | 78.13 | 79.47 | 77.81 | 77.83 | 318,218 | -0.37(-0.47%) |
May 02, 2023 | 77.41 | 79.00 | 76.43 | 78.20 | 388,667 | +0.34(+0.44%) |