Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 87.94 | 88.05 | 87.07 | 87.93 | 1,550,682 | +0.32(+0.37%) |
Jul 28, 2023 | 87.31 | 87.72 | 86.25 | 87.61 | 1,171,038 | +1.05(+1.21%) |
Jul 27, 2023 | 87.77 | 87.78 | 86.06 | 86.56 | 1,187,822 | -0.71(-0.81%) |
Jul 26, 2023 | 87.65 | 88.05 | 86.91 | 87.27 | 950,522 | -0.56(-0.64%) |
Jul 25, 2023 | 87.54 | 88.17 | 87.46 | 87.83 | 876,355 | +0.42(+0.48%) |
Jul 24, 2023 | 87.58 | 88.58 | 87.34 | 87.41 | 853,539 | -0.31(-0.35%) |
Jul 21, 2023 | 87.91 | 88.30 | 87.38 | 87.72 | 1,212,370 | +0.18(+0.21%) |
Jul 20, 2023 | 86.91 | 87.89 | 86.63 | 87.54 | 844,589 | +0.46(+0.53%) |
Jul 19, 2023 | 86.93 | 87.60 | 86.33 | 87.08 | 960,279 | +0.80(+0.93%) |
Jul 18, 2023 | 86.66 | 87.08 | 85.66 | 86.28 | 1,186,349 | -0.39(-0.45%) |
Jul 17, 2023 | 85.87 | 87.36 | 85.50 | 86.67 | 960,347 | +0.80(+0.93%) |
Jul 14, 2023 | 85.89 | 86.62 | 84.67 | 85.87 | 1,264,376 | +0.16(+0.19%) |
Jul 13, 2023 | 85.80 | 86.10 | 84.86 | 85.71 | 898,587 | +0.47(+0.55%) |
Jul 12, 2023 | 85.35 | 86.10 | 84.49 | 85.24 | 1,333,086 | -0.01(-0.01%) |
Jul 11, 2023 | 85.28 | 85.50 | 84.30 | 85.25 | 1,447,041 | -0.27(-0.32%) |
Jul 10, 2023 | 85.09 | 87.12 | 84.92 | 85.52 | 1,306,971 | +0.45(+0.53%) |
Jul 07, 2023 | 85.37 | 86.14 | 84.02 | 85.07 | 1,341,085 | -0.53(-0.62%) |
Jul 06, 2023 | 85.93 | 86.14 | 83.85 | 85.60 | 3,248,071 | -1.67(-1.91%) |
Jul 05, 2023 | 87.42 | 88.00 | 86.00 | 87.27 | 1,398,062 | +1.38(+1.61%) |
Jul 03, 2023 | 86.21 | 86.93 | 85.40 | 85.89 | 1,697,098 | -0.79(-0.91%) |
Jun 30, 2023 | 90.00 | 91.77 | 86.54 | 86.68 | 3,704,600 | -2.25(-2.53%) |
Jun 29, 2023 | 91.93 | 96.25 | 88.20 | 88.93 | 5,881,658 | -3.29(-3.57%) |
Jun 28, 2023 | 92.17 | 92.83 | 91.43 | 92.22 | 1,127,249 | +0.49(+0.53%) |
Jun 27, 2023 | 92.37 | 92.77 | 91.44 | 91.73 | 991,829 | -0.56(-0.61%) |
Jun 26, 2023 | 93.50 | 93.67 | 92.26 | 92.29 | 1,207,583 | -1.21(-1.29%) |
Jun 23, 2023 | 95.44 | 95.44 | 93.15 | 93.50 | 1,657,000 | -2.11(-2.21%) |
Jun 22, 2023 | 96.03 | 96.20 | 95.33 | 95.61 | 686,563 | -0.73(-0.76%) |
Jun 21, 2023 | 95.11 | 96.43 | 94.95 | 96.34 | 813,118 | +1.13(+1.19%) |
Jun 20, 2023 | 95.41 | 96.16 | 94.77 | 95.21 | 977,255 | -1.08(-1.12%) |
Jun 16, 2023 | 95.98 | 96.67 | 95.45 | 96.29 | 1,425,932 | +0.45(+0.47%) |
Jun 15, 2023 | 94.00 | 96.35 | 93.96 | 95.84 | 972,619 | +1.43(+1.51%) |
Jun 14, 2023 | 95.25 | 95.30 | 94.05 | 94.41 | 925,028 | -0.34(-0.36%) |
Jun 13, 2023 | 93.49 | 94.97 | 93.46 | 94.75 | 1,042,942 | +1.43(+1.53%) |
Jun 12, 2023 | 91.50 | 93.53 | 91.50 | 93.32 | 822,301 | +1.95(+2.13%) |
Jun 09, 2023 | 92.13 | 92.23 | 91.18 | 91.37 | 621,372 | -0.89(-0.96%) |
Jun 08, 2023 | 91.01 | 92.45 | 90.92 | 92.26 | 538,998 | +1.26(+1.38%) |
Jun 07, 2023 | 91.88 | 92.77 | 90.73 | 91.00 | 935,109 | -1.01(-1.10%) |
Jun 06, 2023 | 92.29 | 92.97 | 91.75 | 92.01 | 802,146 | +0.28(+0.31%) |
Jun 05, 2023 | 93.03 | 93.49 | 90.75 | 91.73 | 998,428 | -1.63(-1.75%) |
Jun 02, 2023 | 88.74 | 93.45 | 88.64 | 93.36 | 1,729,645 | +5.10(+5.78%) |
Jun 01, 2023 | 87.16 | 88.44 | 85.66 | 88.26 | 1,075,278 | +1.32(+1.52%) |
May 31, 2023 | 87.54 | 88.55 | 86.58 | 86.94 | 2,631,548 | -0.28(-0.32%) |
May 30, 2023 | 88.20 | 88.45 | 86.40 | 87.22 | 1,107,708 | -1.27(-1.43%) |
May 26, 2023 | 88.99 | 89.81 | 88.48 | 88.48 | 725,011 | -0.25(-0.28%) |
May 25, 2023 | 89.95 | 89.95 | 87.81 | 88.73 | 954,583 | -1.81(-2.00%) |
May 24, 2023 | 91.76 | 91.85 | 90.38 | 90.54 | 666,140 | -1.45(-1.58%) |
May 23, 2023 | 92.43 | 93.29 | 91.64 | 91.99 | 747,122 | -0.78(-0.84%) |
May 22, 2023 | 92.04 | 93.11 | 91.79 | 92.77 | 608,716 | +0.87(+0.95%) |
May 19, 2023 | 92.53 | 93.35 | 91.52 | 91.90 | 778,354 | -0.33(-0.36%) |
May 18, 2023 | 92.48 | 92.48 | 91.16 | 92.23 | 633,496 | -0.03(-0.04%) |
May 17, 2023 | 92.52 | 92.75 | 91.41 | 92.27 | 825,167 | +0.25(+0.27%) |
May 16, 2023 | 93.61 | 94.41 | 90.92 | 92.02 | 1,228,182 | -3.16(-3.32%) |
May 15, 2023 | 94.04 | 96.47 | 93.93 | 95.18 | 1,008,861 | +1.25(+1.33%) |
May 12, 2023 | 96.05 | 96.16 | 93.36 | 93.93 | 1,062,355 | -1.46(-1.53%) |
May 11, 2023 | 95.15 | 95.41 | 93.94 | 95.39 | 806,393 | +0.25(+0.26%) |
May 10, 2023 | 96.02 | 96.02 | 93.94 | 95.14 | 787,836 | -0.47(-0.49%) |
May 09, 2023 | 95.49 | 95.98 | 93.80 | 95.61 | 836,098 | -0.33(-0.34%) |
May 08, 2023 | 96.69 | 97.50 | 95.08 | 95.94 | 771,260 | -0.69(-0.71%) |
May 05, 2023 | 95.79 | 97.14 | 94.84 | 96.63 | 934,206 | +1.18(+1.24%) |
May 04, 2023 | 93.89 | 95.47 | 92.30 | 95.45 | 798,249 | +1.87(+2.00%) |
May 03, 2023 | 93.64 | 94.50 | 93.04 | 93.58 | 1,024,805 | -0.24(-0.26%) |
May 02, 2023 | 96.29 | 96.77 | 93.62 | 93.82 | 1,072,060 | -3.16(-3.26%) |