Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 92.76 | 93.09 | 92.64 | 92.97 | 12,548 | +0.36(+0.39%) |
Jul 28, 2023 | 92.74 | 92.83 | 92.40 | 92.62 | 9,635 | +0.31(+0.33%) |
Jul 27, 2023 | 93.08 | 93.28 | 92.25 | 92.31 | 7,605 | -0.28(-0.30%) |
Jul 26, 2023 | 92.43 | 92.66 | 92.26 | 92.59 | 10,010 | -0.03(-0.03%) |
Jul 25, 2023 | 92.11 | 92.94 | 92.11 | 92.62 | 15,918 | +0.36(+0.39%) |
Jul 24, 2023 | 91.81 | 92.46 | 91.81 | 92.26 | 8,363 | +0.51(+0.55%) |
Jul 21, 2023 | 92.42 | 92.42 | 91.75 | 91.75 | 8,872 | -0.13(-0.14%) |
Jul 20, 2023 | 91.93 | 91.97 | 91.79 | 91.88 | 5,965 | -0.23(-0.25%) |
Jul 19, 2023 | 91.90 | 92.21 | 91.67 | 92.11 | 35,651 | +0.29(+0.31%) |
Jul 18, 2023 | 90.53 | 91.92 | 90.53 | 91.82 | 29,239 | +1.18(+1.30%) |
Jul 17, 2023 | 89.90 | 90.82 | 89.90 | 90.64 | 32,062 | +0.49(+0.54%) |
Jul 14, 2023 | 91.04 | 91.04 | 89.99 | 90.16 | 21,063 | -0.63(-0.70%) |
Jul 13, 2023 | 90.86 | 91.00 | 90.76 | 90.79 | 33,368 | +0.27(+0.30%) |
Jul 12, 2023 | 90.94 | 90.94 | 90.43 | 90.53 | 19,649 | +0.52(+0.57%) |
Jul 11, 2023 | 89.22 | 90.07 | 89.22 | 90.01 | 20,386 | +1.06(+1.20%) |
Jul 10, 2023 | 87.79 | 88.95 | 87.79 | 88.95 | 10,304 | +1.08(+1.22%) |
Jul 07, 2023 | 87.10 | 88.53 | 87.10 | 87.87 | 14,869 | +0.54(+0.62%) |
Jul 06, 2023 | 87.53 | 87.53 | 86.69 | 87.33 | 34,324 | -1.04(-1.17%) |
Jul 05, 2023 | 88.63 | 88.68 | 88.27 | 88.36 | 26,293 | -0.70(-0.78%) |
Jul 03, 2023 | 88.51 | 89.17 | 88.51 | 89.06 | 12,233 | +0.44(+0.49%) |
Jun 30, 2023 | 88.71 | 88.91 | 88.32 | 88.62 | 13,510 | +0.54(+0.62%) |
Jun 29, 2023 | 87.45 | 88.13 | 87.45 | 88.08 | 18,639 | +0.68(+0.78%) |
Jun 28, 2023 | 87.21 | 87.40 | 87.03 | 87.39 | 18,431 | +0.18(+0.20%) |
Jun 27, 2023 | 86.07 | 87.37 | 85.99 | 87.22 | 18,660 | +1.24(+1.44%) |
Jun 26, 2023 | 85.46 | 86.31 | 85.46 | 85.98 | 24,372 | +0.62(+0.73%) |
Jun 23, 2023 | 85.51 | 85.85 | 85.21 | 85.35 | 21,733 | -0.68(-0.78%) |
Jun 22, 2023 | 86.09 | 86.12 | 85.77 | 86.03 | 27,120 | -0.35(-0.40%) |
Jun 21, 2023 | 86.07 | 86.80 | 86.07 | 86.37 | 12,308 | +0.06(+0.07%) |
Jun 20, 2023 | 86.77 | 86.77 | 86.06 | 86.32 | 21,116 | -0.74(-0.85%) |
Jun 16, 2023 | 87.55 | 87.56 | 86.89 | 87.06 | 58,288 | -0.24(-0.27%) |
Jun 15, 2023 | 86.00 | 87.46 | 86.00 | 87.29 | 55,985 | +1.05(+1.21%) |
Jun 14, 2023 | 87.11 | 87.11 | 85.78 | 86.25 | 34,036 | -0.49(-0.57%) |
Jun 13, 2023 | 86.17 | 86.93 | 86.17 | 86.74 | 26,402 | +1.03(+1.20%) |
Jun 12, 2023 | 85.13 | 85.82 | 84.95 | 85.71 | 25,875 | +0.55(+0.65%) |
Jun 09, 2023 | 85.62 | 85.67 | 85.06 | 85.16 | 19,259 | -0.36(-0.42%) |
Jun 08, 2023 | 85.51 | 85.67 | 85.16 | 85.52 | 7,918 | -0.14(-0.17%) |
Jun 07, 2023 | 84.82 | 85.79 | 84.82 | 85.66 | 53,729 | +1.16(+1.37%) |
Jun 06, 2023 | 83.35 | 84.55 | 83.35 | 84.51 | 16,130 | +0.93(+1.11%) |
Jun 05, 2023 | 84.04 | 84.04 | 83.28 | 83.58 | 48,083 | -0.29(-0.34%) |
Jun 02, 2023 | 82.28 | 83.96 | 82.28 | 83.87 | 14,201 | +2.27(+2.79%) |
Jun 01, 2023 | 81.24 | 81.85 | 81.10 | 81.59 | 49,882 | +0.46(+0.57%) |
May 31, 2023 | 81.69 | 81.69 | 80.93 | 81.13 | 14,137 | -1.19(-1.44%) |
May 30, 2023 | 82.57 | 82.73 | 81.95 | 82.31 | 21,225 | -0.36(-0.43%) |
May 26, 2023 | 82.30 | 82.83 | 82.28 | 82.67 | 12,520 | +0.49(+0.60%) |
May 25, 2023 | 82.28 | 82.52 | 81.73 | 82.18 | 19,629 | -0.22(-0.27%) |
May 24, 2023 | 83.14 | 83.14 | 82.37 | 82.40 | 26,082 | -0.91(-1.10%) |
May 23, 2023 | 83.50 | 84.18 | 83.31 | 83.31 | 15,720 | -0.44(-0.53%) |
May 22, 2023 | 83.99 | 84.33 | 83.68 | 83.76 | 29,749 | -0.07(-0.08%) |
May 19, 2023 | 84.64 | 84.64 | 83.62 | 83.83 | 62,476 | -0.65(-0.77%) |
May 18, 2023 | 83.29 | 84.49 | 83.16 | 84.48 | 33,160 | +0.95(+1.14%) |
May 17, 2023 | 82.34 | 83.64 | 82.34 | 83.53 | 26,931 | +1.47(+1.79%) |
May 16, 2023 | 83.01 | 83.01 | 81.99 | 82.06 | 8,285 | -1.13(-1.35%) |
May 15, 2023 | 82.75 | 83.18 | 82.44 | 83.18 | 14,075 | +0.77(+0.93%) |
May 12, 2023 | 82.87 | 82.96 | 81.97 | 82.41 | 17,415 | -0.23(-0.27%) |
May 11, 2023 | 82.65 | 82.70 | 82.25 | 82.64 | 11,792 | -0.32(-0.38%) |
May 10, 2023 | 83.77 | 83.77 | 82.28 | 82.96 | 23,688 | -0.25(-0.30%) |
May 09, 2023 | 82.91 | 83.49 | 82.91 | 83.20 | 17,425 | -0.11(-0.13%) |
May 08, 2023 | 83.52 | 83.64 | 83.09 | 83.31 | 27,357 | -0.01(-0.01%) |
May 05, 2023 | 82.64 | 83.58 | 82.64 | 83.32 | 13,500 | +1.65(+2.02%) |
May 04, 2023 | 82.52 | 82.52 | 81.36 | 81.67 | 24,004 | -1.09(-1.31%) |
May 03, 2023 | 83.60 | 84.05 | 82.76 | 82.76 | 9,822 | -0.94(-1.12%) |
May 02, 2023 | 84.79 | 84.79 | 82.79 | 83.70 | 52,903 | -1.26(-1.48%) |