Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 93.20 | 93.20 | 90.00 | 90.15 | 234,311 | -2.95(-3.17%) |
Jul 28, 2023 | 88.31 | 94.68 | 87.73 | 93.10 | 424,629 | +5.55(+6.34%) |
Jul 27, 2023 | 86.81 | 87.94 | 85.76 | 87.55 | 281,444 | +0.88(+1.02%) |
Jul 26, 2023 | 86.86 | 87.02 | 85.32 | 86.67 | 209,794 | -0.58(-0.66%) |
Jul 25, 2023 | 86.45 | 88.66 | 86.45 | 87.25 | 286,946 | +0.75(+0.87%) |
Jul 24, 2023 | 89.25 | 89.25 | 85.64 | 86.50 | 292,753 | -2.75(-3.08%) |
Jul 21, 2023 | 90.28 | 90.74 | 87.92 | 89.25 | 232,881 | -0.81(-0.90%) |
Jul 20, 2023 | 90.59 | 91.24 | 88.62 | 90.06 | 266,692 | -0.48(-0.53%) |
Jul 19, 2023 | 89.46 | 91.11 | 89.06 | 90.54 | 239,097 | +1.54(+1.73%) |
Jul 18, 2023 | 87.36 | 89.13 | 87.00 | 89.00 | 198,748 | +1.80(+2.06%) |
Jul 17, 2023 | 87.08 | 88.72 | 86.22 | 87.20 | 208,042 | +0.67(+0.77%) |
Jul 14, 2023 | 87.99 | 88.21 | 85.79 | 86.53 | 170,134 | -1.00(-1.14%) |
Jul 13, 2023 | 87.08 | 88.23 | 86.50 | 87.53 | 192,194 | +0.97(+1.12%) |
Jul 12, 2023 | 88.99 | 89.50 | 85.94 | 86.56 | 208,504 | -1.42(-1.61%) |
Jul 11, 2023 | 88.78 | 90.24 | 87.84 | 87.98 | 109,745 | -0.92(-1.03%) |
Jul 10, 2023 | 87.43 | 89.40 | 86.51 | 88.90 | 123,307 | +1.28(+1.46%) |
Jul 07, 2023 | 86.52 | 87.70 | 85.91 | 87.62 | 125,737 | +0.93(+1.07%) |
Jul 06, 2023 | 87.69 | 87.97 | 86.16 | 86.69 | 209,634 | -1.39(-1.58%) |
Jul 05, 2023 | 88.22 | 89.03 | 87.26 | 88.08 | 177,155 | -0.06(-0.07%) |
Jul 03, 2023 | 89.38 | 89.72 | 86.65 | 88.14 | 192,601 | -1.11(-1.24%) |
Jun 30, 2023 | 88.33 | 90.72 | 87.02 | 89.25 | 398,178 | +1.75(+2.00%) |
Jun 29, 2023 | 86.77 | 87.64 | 85.70 | 87.50 | 177,187 | +0.52(+0.60%) |
Jun 28, 2023 | 86.00 | 88.51 | 85.61 | 86.98 | 252,073 | -1.15(-1.30%) |
Jun 27, 2023 | 86.65 | 88.42 | 85.08 | 88.13 | 177,467 | +1.53(+1.77%) |
Jun 26, 2023 | 87.64 | 88.49 | 86.53 | 86.60 | 173,518 | -1.59(-1.80%) |
Jun 23, 2023 | 88.38 | 89.54 | 87.22 | 88.19 | 252,704 | -0.68(-0.77%) |
Jun 22, 2023 | 92.76 | 92.76 | 88.24 | 88.87 | 257,680 | -3.62(-3.91%) |
Jun 21, 2023 | 92.02 | 92.68 | 88.40 | 92.49 | 252,115 | -0.23(-0.25%) |
Jun 20, 2023 | 93.03 | 94.50 | 91.20 | 92.72 | 174,721 | +0.37(+0.40%) |
Jun 16, 2023 | 93.18 | 93.63 | 91.80 | 92.35 | 180,463 | -0.11(-0.12%) |
Jun 15, 2023 | 90.25 | 92.46 | 89.61 | 92.46 | 171,849 | +2.09(+2.31%) |
Jun 14, 2023 | 92.43 | 93.64 | 89.85 | 90.37 | 161,063 | -2.56(-2.75%) |
Jun 13, 2023 | 93.39 | 95.48 | 92.84 | 92.93 | 142,395 | -0.32(-0.34%) |
Jun 12, 2023 | 93.65 | 95.04 | 91.66 | 93.25 | 146,622 | +0.59(+0.64%) |
Jun 09, 2023 | 92.21 | 93.08 | 91.50 | 92.66 | 103,581 | +0.45(+0.49%) |
Jun 08, 2023 | 90.40 | 93.11 | 89.84 | 92.21 | 270,143 | +1.81(+2.00%) |
Jun 07, 2023 | 92.29 | 93.46 | 89.53 | 90.40 | 294,469 | -1.82(-1.97%) |
Jun 06, 2023 | 91.77 | 92.69 | 91.39 | 92.22 | 252,657 | +0.34(+0.37%) |
Jun 05, 2023 | 91.36 | 93.03 | 90.55 | 91.88 | 231,279 | +0.58(+0.64%) |
Jun 02, 2023 | 90.72 | 91.38 | 89.17 | 91.30 | 264,199 | +3.34(+3.80%) |
Jun 01, 2023 | 87.20 | 89.76 | 85.16 | 87.96 | 296,073 | +0.99(+1.14%) |
May 31, 2023 | 85.67 | 88.05 | 83.75 | 86.97 | 351,379 | +1.19(+1.39%) |
May 30, 2023 | 89.61 | 89.71 | 85.66 | 85.78 | 379,250 | -3.97(-4.42%) |
May 26, 2023 | 88.46 | 90.60 | 87.90 | 89.75 | 180,757 | +1.29(+1.46%) |
May 25, 2023 | 88.49 | 89.02 | 86.81 | 88.46 | 222,613 | -0.35(-0.39%) |
May 24, 2023 | 89.74 | 89.88 | 87.10 | 88.81 | 197,089 | -1.41(-1.56%) |
May 23, 2023 | 89.84 | 91.10 | 89.07 | 90.22 | 261,251 | +0.07(+0.08%) |
May 22, 2023 | 90.37 | 91.82 | 89.81 | 90.15 | 271,684 | -0.24(-0.27%) |
May 19, 2023 | 91.39 | 91.72 | 89.80 | 90.39 | 358,728 | +1.02(+1.14%) |
May 18, 2023 | 91.09 | 92.13 | 88.70 | 89.37 | 401,150 | -1.23(-1.36%) |
May 17, 2023 | 93.26 | 93.83 | 90.25 | 90.60 | 1,111,124 | -2.76(-2.96%) |
May 16, 2023 | 94.34 | 95.35 | 93.08 | 93.36 | 481,639 | -3.23(-3.34%) |
May 15, 2023 | 95.51 | 97.81 | 94.67 | 96.59 | 359,364 | +1.19(+1.25%) |
May 12, 2023 | 95.84 | 97.47 | 94.25 | 95.40 | 501,270 | -0.50(-0.52%) |
May 11, 2023 | 97.71 | 99.56 | 95.36 | 95.90 | 519,437 | -1.94(-1.98%) |
May 10, 2023 | 98.46 | 100.12 | 96.99 | 97.84 | 689,298 | +0.64(+0.66%) |
May 09, 2023 | 94.11 | 97.74 | 92.54 | 97.20 | 649,413 | +1.98(+2.08%) |
May 08, 2023 | 95.09 | 95.95 | 93.02 | 95.22 | 498,566 | +0.77(+0.82%) |
May 05, 2023 | 94.09 | 96.99 | 93.75 | 94.45 | 695,013 | +0.44(+0.47%) |
May 04, 2023 | 91.78 | 94.82 | 91.56 | 94.01 | 514,540 | +2.45(+2.68%) |
May 03, 2023 | 86.51 | 94.44 | 85.00 | 91.56 | 1,882,902 | +5.57(+6.48%) |
May 02, 2023 | 88.07 | 89.45 | 85.73 | 85.99 | 2,626,198 | -0.75(-0.86%) |