Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 91.39 | 92.81 | 86.63 | 87.75 | 7,258,345 | -1.58(-1.77%) |
Jul 28, 2023 | 98.75 | 101.74 | 81.04 | 89.33 | 12,572,489 | -7.60(-7.84%) |
Jul 27, 2023 | 98.93 | 99.11 | 96.45 | 96.93 | 4,083,711 | -0.97(-0.99%) |
Jul 26, 2023 | 98.13 | 98.25 | 96.88 | 97.90 | 1,315,706 | -0.57(-0.58%) |
Jul 25, 2023 | 97.25 | 99.13 | 97.03 | 98.47 | 2,093,552 | +1.31(+1.35%) |
Jul 24, 2023 | 96.80 | 97.32 | 95.11 | 97.16 | 2,029,124 | +0.32(+0.33%) |
Jul 21, 2023 | 97.65 | 98.81 | 96.61 | 96.84 | 2,504,133 | +0.02(+0.02%) |
Jul 20, 2023 | 94.94 | 96.90 | 94.58 | 96.82 | 2,325,025 | +1.18(+1.23%) |
Jul 19, 2023 | 97.41 | 97.56 | 95.39 | 95.64 | 2,326,702 | -1.99(-2.04%) |
Jul 18, 2023 | 94.15 | 97.70 | 93.54 | 97.63 | 2,555,652 | +3.34(+3.54%) |
Jul 17, 2023 | 94.73 | 94.81 | 93.94 | 94.29 | 1,379,210 | -0.17(-0.18%) |
Jul 14, 2023 | 92.99 | 94.52 | 92.99 | 94.46 | 1,269,838 | +1.34(+1.44%) |
Jul 13, 2023 | 92.34 | 93.57 | 92.31 | 93.12 | 1,714,345 | +1.37(+1.49%) |
Jul 12, 2023 | 93.52 | 93.84 | 91.65 | 91.75 | 2,748,600 | -1.13(-1.22%) |
Jul 11, 2023 | 92.01 | 93.49 | 91.78 | 92.88 | 1,842,399 | +0.85(+0.92%) |
Jul 10, 2023 | 91.67 | 93.23 | 91.57 | 92.03 | 2,011,809 | +0.27(+0.29%) |
Jul 07, 2023 | 91.45 | 93.32 | 91.45 | 91.76 | 1,649,155 | +0.12(+0.13%) |
Jul 06, 2023 | 91.91 | 92.09 | 90.83 | 91.64 | 1,960,806 | -1.08(-1.16%) |
Jul 05, 2023 | 91.59 | 92.81 | 90.87 | 92.72 | 2,135,003 | +0.97(+1.06%) |
Jul 03, 2023 | 91.11 | 91.96 | 90.85 | 91.75 | 768,902 | +0.64(+0.70%) |
Jun 30, 2023 | 90.41 | 91.44 | 90.21 | 91.11 | 1,403,118 | +1.43(+1.59%) |
Jun 29, 2023 | 88.66 | 90.28 | 88.26 | 89.68 | 1,590,513 | +0.96(+1.08%) |
Jun 28, 2023 | 88.24 | 89.13 | 87.73 | 88.72 | 1,328,076 | +0.65(+0.74%) |
Jun 27, 2023 | 87.93 | 88.80 | 87.23 | 88.07 | 1,431,589 | +0.77(+0.88%) |
Jun 26, 2023 | 87.38 | 88.15 | 87.14 | 87.30 | 921,824 | -0.46(-0.52%) |
Jun 23, 2023 | 87.72 | 88.71 | 87.38 | 87.76 | 2,663,940 | -1.04(-1.17%) |
Jun 22, 2023 | 88.26 | 89.20 | 87.78 | 88.80 | 1,257,351 | +0.15(+0.17%) |
Jun 21, 2023 | 89.09 | 89.80 | 88.37 | 88.65 | 1,477,444 | -0.48(-0.54%) |
Jun 20, 2023 | 89.57 | 90.10 | 88.80 | 89.13 | 1,594,685 | -1.05(-1.16%) |
Jun 16, 2023 | 91.29 | 91.42 | 89.81 | 90.18 | 3,121,199 | -0.16(-0.18%) |
Jun 15, 2023 | 87.29 | 90.58 | 87.05 | 90.34 | 3,356,453 | +3.26(+3.74%) |
Jun 14, 2023 | 87.14 | 87.73 | 86.51 | 87.08 | 2,837,810 | +0.05(+0.06%) |
Jun 13, 2023 | 86.26 | 87.04 | 86.01 | 87.03 | 2,442,607 | +1.36(+1.59%) |
Jun 12, 2023 | 84.71 | 86.26 | 84.01 | 85.67 | 2,363,766 | +1.52(+1.81%) |
Jun 09, 2023 | 83.57 | 84.26 | 83.17 | 84.15 | 1,574,013 | +0.93(+1.12%) |
Jun 08, 2023 | 82.62 | 83.37 | 81.59 | 83.22 | 1,307,110 | +0.41(+0.50%) |
Jun 07, 2023 | 83.48 | 83.89 | 82.76 | 82.81 | 1,036,596 | -0.18(-0.22%) |
Jun 06, 2023 | 82.40 | 83.45 | 82.40 | 82.99 | 963,896 | +0.49(+0.59%) |
Jun 05, 2023 | 82.51 | 82.93 | 81.55 | 82.50 | 1,263,444 | -0.33(-0.40%) |
Jun 02, 2023 | 82.17 | 82.94 | 81.64 | 82.83 | 1,292,526 | +1.70(+2.10%) |
Jun 01, 2023 | 80.24 | 81.39 | 79.37 | 81.13 | 1,572,380 | +1.19(+1.49%) |
May 31, 2023 | 80.20 | 80.75 | 79.70 | 79.94 | 3,077,257 | -0.29(-0.36%) |
May 30, 2023 | 82.74 | 82.74 | 80.11 | 80.23 | 2,565,539 | -1.92(-2.34%) |
May 26, 2023 | 82.15 | 82.79 | 81.63 | 82.15 | 1,729,005 | +0.46(+0.56%) |
May 25, 2023 | 82.25 | 82.25 | 81.07 | 81.69 | 1,433,404 | -0.39(-0.48%) |
May 24, 2023 | 81.72 | 82.40 | 81.19 | 82.08 | 1,667,206 | +0.02(+0.02%) |
May 23, 2023 | 84.01 | 84.58 | 82.00 | 82.06 | 2,673,111 | -2.69(-3.17%) |
May 22, 2023 | 84.55 | 85.70 | 84.30 | 84.75 | 2,181,803 | +0.02(+0.02%) |
May 19, 2023 | 84.75 | 84.90 | 83.78 | 84.73 | 1,421,488 | +0.23(+0.27%) |
May 18, 2023 | 82.32 | 85.00 | 82.03 | 84.50 | 2,806,424 | +2.45(+2.99%) |
May 17, 2023 | 81.44 | 82.58 | 81.00 | 82.05 | 1,948,362 | +1.30(+1.61%) |
May 16, 2023 | 80.27 | 81.12 | 79.64 | 80.75 | 1,575,473 | +0.36(+0.45%) |
May 15, 2023 | 77.94 | 80.61 | 77.63 | 80.39 | 2,511,161 | +2.24(+2.87%) |
May 12, 2023 | 77.82 | 78.23 | 76.78 | 78.15 | 1,329,465 | +0.39(+0.50%) |
May 11, 2023 | 78.17 | 78.61 | 77.09 | 77.76 | 1,656,865 | -0.80(-1.02%) |
May 10, 2023 | 78.20 | 78.86 | 77.65 | 78.56 | 1,663,042 | +0.93(+1.20%) |
May 09, 2023 | 77.99 | 78.95 | 77.00 | 77.63 | 2,265,977 | -0.19(-0.24%) |
May 08, 2023 | 77.16 | 78.23 | 76.69 | 77.82 | 2,323,564 | +0.66(+0.86%) |
May 05, 2023 | 74.19 | 79.07 | 73.70 | 77.16 | 6,701,075 | +10.09(+15.04%) |
May 04, 2023 | 67.01 | 67.43 | 66.38 | 67.07 | 1,734,179 | -0.20(-0.30%) |
May 03, 2023 | 67.65 | 68.47 | 67.23 | 67.27 | 1,381,299 | -0.48(-0.71%) |
May 02, 2023 | 68.01 | 68.33 | 66.39 | 67.75 | 1,611,257 | -0.65(-0.95%) |