Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 91.60 | 92.39 | 91.39 | 92.04 | 4,830,398 | +0.82(+0.90%) |
Jul 28, 2023 | 89.95 | 91.51 | 88.70 | 91.21 | 5,783,031 | +2.62(+2.95%) |
Jul 27, 2023 | 88.97 | 90.63 | 87.84 | 88.60 | 8,269,997 | +2.06(+2.38%) |
Jul 26, 2023 | 87.50 | 87.84 | 86.08 | 86.54 | 4,616,217 | -2.46(-2.76%) |
Jul 25, 2023 | 87.75 | 89.59 | 87.67 | 89.00 | 4,348,952 | +1.93(+2.22%) |
Jul 24, 2023 | 87.76 | 88.90 | 86.44 | 87.07 | 3,431,755 | -0.83(-0.95%) |
Jul 21, 2023 | 87.64 | 88.74 | 87.23 | 87.90 | 10,359,631 | +1.45(+1.68%) |
Jul 20, 2023 | 88.36 | 88.91 | 85.99 | 86.45 | 6,166,643 | -3.42(-3.80%) |
Jul 19, 2023 | 91.48 | 91.68 | 89.74 | 89.87 | 2,604,724 | -1.58(-1.72%) |
Jul 18, 2023 | 89.75 | 91.62 | 89.75 | 91.45 | 3,556,729 | +1.14(+1.26%) |
Jul 17, 2023 | 87.48 | 90.90 | 87.22 | 90.31 | 4,254,340 | +2.41(+2.74%) |
Jul 14, 2023 | 90.28 | 90.58 | 87.53 | 87.90 | 3,918,284 | -2.59(-2.86%) |
Jul 13, 2023 | 89.54 | 90.87 | 89.00 | 90.49 | 5,241,055 | +1.62(+1.82%) |
Jul 12, 2023 | 87.86 | 89.69 | 87.71 | 88.87 | 4,421,251 | +2.27(+2.62%) |
Jul 11, 2023 | 87.67 | 88.00 | 85.34 | 86.60 | 4,163,307 | -0.49(-0.56%) |
Jul 10, 2023 | 85.26 | 87.16 | 85.26 | 87.09 | 6,817,558 | +2.22(+2.62%) |
Jul 07, 2023 | 85.33 | 86.06 | 84.80 | 84.86 | 5,044,100 | -0.26(-0.31%) |
Jul 06, 2023 | 84.91 | 85.92 | 84.17 | 85.13 | 6,243,722 | -1.51(-1.74%) |
Jul 05, 2023 | 87.75 | 87.94 | 86.43 | 86.64 | 5,342,491 | -2.21(-2.49%) |
Jul 03, 2023 | 88.87 | 89.54 | 87.09 | 88.85 | 2,540,156 | +1.08(+1.23%) |
Jun 30, 2023 | 86.48 | 88.22 | 86.17 | 87.77 | 5,399,120 | +2.56(+3.00%) |
Jun 29, 2023 | 84.63 | 85.50 | 84.04 | 85.22 | 3,526,585 | +1.08(+1.28%) |
Jun 28, 2023 | 84.06 | 85.20 | 83.86 | 84.14 | 4,237,343 | -0.88(-1.04%) |
Jun 27, 2023 | 81.44 | 85.31 | 81.22 | 85.02 | 5,005,500 | +3.86(+4.76%) |
Jun 26, 2023 | 80.72 | 82.13 | 80.56 | 81.16 | 3,762,096 | +0.85(+1.06%) |
Jun 23, 2023 | 80.00 | 80.61 | 79.16 | 80.31 | 4,715,742 | -1.13(-1.38%) |
Jun 22, 2023 | 80.91 | 81.86 | 80.27 | 81.44 | 3,321,080 | +0.16(+0.19%) |
Jun 21, 2023 | 81.94 | 82.87 | 81.22 | 81.28 | 3,936,302 | -1.40(-1.69%) |
Jun 20, 2023 | 83.01 | 83.53 | 81.46 | 82.68 | 4,400,386 | -1.08(-1.29%) |
Jun 16, 2023 | 84.69 | 84.69 | 83.13 | 83.76 | 9,395,544 | +0.12(+0.14%) |
Jun 15, 2023 | 84.02 | 84.61 | 83.54 | 83.64 | 5,181,999 | -1.24(-1.47%) |
Jun 14, 2023 | 83.87 | 85.36 | 83.33 | 84.88 | 6,030,742 | +0.91(+1.08%) |
Jun 13, 2023 | 82.04 | 84.12 | 82.04 | 83.97 | 8,179,059 | +2.73(+3.36%) |
Jun 12, 2023 | 79.16 | 81.66 | 78.98 | 81.24 | 5,821,533 | +2.79(+3.56%) |
Jun 09, 2023 | 80.32 | 80.45 | 77.76 | 78.45 | 3,403,264 | -0.67(-0.84%) |
Jun 08, 2023 | 79.53 | 80.22 | 78.54 | 79.11 | 5,131,328 | -0.24(-0.30%) |
Jun 07, 2023 | 76.41 | 80.17 | 76.40 | 79.35 | 8,238,457 | +3.42(+4.50%) |
Jun 06, 2023 | 73.63 | 76.13 | 73.49 | 75.93 | 4,848,612 | +2.18(+2.96%) |
Jun 05, 2023 | 75.93 | 76.06 | 73.23 | 73.74 | 4,271,412 | -1.89(-2.50%) |
Jun 02, 2023 | 75.58 | 76.22 | 74.20 | 75.64 | 3,470,527 | +0.53(+0.70%) |
Jun 01, 2023 | 74.31 | 75.87 | 72.67 | 75.11 | 5,533,458 | +1.37(+1.86%) |
May 31, 2023 | 74.74 | 75.89 | 73.41 | 73.73 | 8,023,179 | -1.56(-2.07%) |
May 30, 2023 | 78.38 | 78.51 | 74.69 | 75.29 | 4,975,249 | -1.44(-1.88%) |
May 26, 2023 | 73.48 | 77.37 | 73.19 | 76.73 | 8,385,847 | +4.10(+5.64%) |
May 25, 2023 | 71.64 | 72.92 | 69.90 | 72.64 | 7,625,654 | +0.51(+0.71%) |
May 24, 2023 | 73.38 | 73.97 | 71.09 | 72.13 | 7,988,574 | -3.92(-5.15%) |
May 23, 2023 | 76.73 | 77.23 | 75.90 | 76.05 | 4,650,068 | -1.54(-1.98%) |
May 22, 2023 | 75.81 | 78.02 | 75.78 | 77.59 | 4,927,910 | +1.29(+1.70%) |
May 19, 2023 | 76.42 | 76.77 | 75.90 | 76.29 | 3,748,599 | -0.05(-0.06%) |
May 18, 2023 | 75.21 | 76.52 | 74.84 | 76.34 | 5,523,195 | +1.66(+2.22%) |
May 17, 2023 | 73.19 | 74.95 | 72.57 | 74.68 | 4,206,267 | +2.49(+3.44%) |
May 16, 2023 | 73.51 | 74.26 | 72.14 | 72.19 | 3,440,374 | -1.30(-1.76%) |
May 15, 2023 | 71.82 | 73.53 | 71.40 | 73.49 | 3,263,402 | +1.53(+2.13%) |
May 12, 2023 | 72.14 | 72.32 | 70.98 | 71.96 | 2,982,243 | +0.64(+0.90%) |
May 11, 2023 | 72.00 | 72.13 | 70.04 | 71.32 | 4,731,769 | -0.99(-1.38%) |
May 10, 2023 | 71.67 | 72.72 | 71.43 | 72.31 | 7,076,259 | +1.42(+2.01%) |
May 09, 2023 | 71.61 | 71.68 | 70.33 | 70.89 | 5,146,399 | -1.52(-2.10%) |
May 08, 2023 | 73.31 | 73.94 | 71.87 | 72.41 | 4,331,284 | -0.89(-1.21%) |
May 05, 2023 | 69.22 | 74.64 | 68.98 | 73.30 | 9,711,585 | -0.83(-1.12%) |
May 04, 2023 | 73.81 | 74.36 | 72.95 | 74.12 | 6,299,469 | -0.21(-0.29%) |
May 03, 2023 | 74.24 | 76.03 | 73.95 | 74.34 | 5,678,894 | +0.13(+0.17%) |
May 02, 2023 | 74.39 | 76.05 | 73.33 | 74.21 | 5,644,246 | +0.72(+0.98%) |