Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 102.59 | 102.88 | 101.69 | 102.40 | 2,694,136 | -0.25(-0.25%) |
Jul 28, 2023 | 101.12 | 103.18 | 101.09 | 102.66 | 3,789,000 | +2.50(+2.50%) |
Jul 27, 2023 | 102.22 | 103.37 | 100.03 | 100.16 | 3,493,857 | -1.39(-1.37%) |
Jul 26, 2023 | 100.81 | 102.18 | 99.75 | 101.54 | 3,700,663 | +0.30(+0.30%) |
Jul 25, 2023 | 101.82 | 102.53 | 101.18 | 101.24 | 2,629,510 | -0.71(-0.69%) |
Jul 24, 2023 | 102.06 | 103.11 | 101.10 | 101.95 | 3,120,471 | +0.23(+0.23%) |
Jul 21, 2023 | 104.03 | 104.43 | 101.22 | 101.72 | 4,630,976 | -2.54(-2.44%) |
Jul 20, 2023 | 101.63 | 105.20 | 101.39 | 104.26 | 6,751,432 | -0.64(-0.61%) |
Jul 19, 2023 | 102.06 | 105.48 | 102.01 | 104.90 | 6,586,850 | +1.25(+1.21%) |
Jul 18, 2023 | 100.83 | 104.19 | 100.66 | 103.65 | 6,721,808 | +2.42(+2.39%) |
Jul 17, 2023 | 101.47 | 103.61 | 100.35 | 101.23 | 6,926,587 | +0.35(+0.35%) |
Jul 14, 2023 | 100.37 | 101.69 | 100.11 | 100.88 | 8,229,544 | +1.25(+1.26%) |
Jul 13, 2023 | 96.19 | 99.65 | 96.11 | 99.63 | 5,444,310 | +4.42(+4.64%) |
Jul 12, 2023 | 96.59 | 97.40 | 94.91 | 95.21 | 5,190,371 | -0.28(-0.29%) |
Jul 11, 2023 | 90.96 | 95.87 | 90.71 | 95.49 | 8,136,607 | +4.95(+5.46%) |
Jul 10, 2023 | 88.80 | 91.13 | 88.80 | 90.54 | 2,046,451 | +1.42(+1.59%) |
Jul 07, 2023 | 88.45 | 90.07 | 88.37 | 89.13 | 1,982,363 | -0.11(-0.12%) |
Jul 06, 2023 | 88.53 | 89.34 | 86.76 | 89.24 | 3,452,616 | -0.86(-0.96%) |
Jul 05, 2023 | 91.15 | 91.28 | 89.60 | 90.10 | 2,597,655 | -1.79(-1.95%) |
Jul 03, 2023 | 90.39 | 92.45 | 90.26 | 91.89 | 2,037,155 | +1.74(+1.93%) |
Jun 30, 2023 | 90.40 | 91.30 | 90.15 | 90.16 | 3,653,164 | +0.16(+0.17%) |
Jun 29, 2023 | 88.77 | 90.14 | 88.53 | 90.00 | 2,847,550 | +1.47(+1.67%) |
Jun 28, 2023 | 88.19 | 88.74 | 87.45 | 88.53 | 2,268,819 | -0.04(-0.04%) |
Jun 27, 2023 | 87.11 | 89.25 | 86.09 | 88.57 | 3,116,978 | +2.47(+2.87%) |
Jun 26, 2023 | 84.94 | 88.61 | 84.94 | 86.09 | 2,128,942 | +0.91(+1.07%) |
Jun 23, 2023 | 85.37 | 86.26 | 85.05 | 85.18 | 2,960,593 | -1.26(-1.46%) |
Jun 22, 2023 | 85.96 | 86.71 | 84.76 | 86.44 | 2,417,642 | +0.01(+0.01%) |
Jun 21, 2023 | 87.63 | 87.80 | 86.39 | 86.43 | 2,231,086 | -1.44(-1.64%) |
Jun 20, 2023 | 87.49 | 88.15 | 86.40 | 87.88 | 2,948,617 | -0.49(-0.56%) |
Jun 16, 2023 | 89.96 | 89.99 | 88.26 | 88.37 | 5,829,497 | -1.47(-1.64%) |
Jun 15, 2023 | 87.28 | 90.35 | 87.26 | 89.85 | 3,319,109 | +2.29(+2.61%) |
Jun 14, 2023 | 88.25 | 89.23 | 86.83 | 87.56 | 3,118,061 | -0.37(-0.42%) |
Jun 13, 2023 | 87.38 | 89.10 | 86.97 | 87.93 | 3,127,439 | +0.76(+0.87%) |
Jun 12, 2023 | 86.00 | 87.27 | 85.17 | 87.17 | 2,986,717 | +1.65(+1.93%) |
Jun 09, 2023 | 86.16 | 86.72 | 84.96 | 85.52 | 2,627,983 | -0.46(-0.53%) |
Jun 08, 2023 | 84.35 | 86.11 | 83.56 | 85.98 | 3,056,101 | +1.32(+1.56%) |
Jun 07, 2023 | 85.24 | 85.66 | 84.25 | 84.66 | 2,966,335 | -0.10(-0.11%) |
Jun 06, 2023 | 82.94 | 85.09 | 82.53 | 84.76 | 3,896,030 | +1.82(+2.20%) |
Jun 05, 2023 | 82.58 | 84.07 | 80.91 | 82.93 | 6,755,241 | -3.37(-3.91%) |
Jun 02, 2023 | 86.06 | 88.33 | 85.77 | 86.31 | 8,284,692 | +1.80(+2.13%) |
Jun 01, 2023 | 83.47 | 85.32 | 81.56 | 84.50 | 4,799,027 | +1.45(+1.75%) |
May 31, 2023 | 83.28 | 83.89 | 80.04 | 83.05 | 14,150,107 | -0.74(-0.88%) |
May 30, 2023 | 83.96 | 84.30 | 82.50 | 83.79 | 3,780,793 | +0.68(+0.82%) |
May 26, 2023 | 80.78 | 83.46 | 80.37 | 83.11 | 3,252,424 | +2.10(+2.60%) |
May 25, 2023 | 81.17 | 81.64 | 79.46 | 81.00 | 2,802,683 | +0.36(+0.44%) |
May 24, 2023 | 80.40 | 81.05 | 78.61 | 80.64 | 2,673,517 | -0.55(-0.68%) |
May 23, 2023 | 82.02 | 83.21 | 80.81 | 81.20 | 2,875,919 | -1.24(-1.51%) |
May 22, 2023 | 79.96 | 82.75 | 79.71 | 82.44 | 3,283,275 | +1.87(+2.32%) |
May 19, 2023 | 81.57 | 81.83 | 79.19 | 80.57 | 3,248,479 | -0.13(-0.16%) |
May 18, 2023 | 81.01 | 81.44 | 79.73 | 80.69 | 3,162,704 | -0.49(-0.61%) |
May 17, 2023 | 78.55 | 82.08 | 78.37 | 81.19 | 3,684,670 | +3.22(+4.13%) |
May 16, 2023 | 80.50 | 80.69 | 77.85 | 77.97 | 3,656,295 | -2.65(-3.28%) |
May 15, 2023 | 80.09 | 80.94 | 79.42 | 80.61 | 2,073,214 | +0.26(+0.33%) |
May 12, 2023 | 81.04 | 81.60 | 79.73 | 80.35 | 2,679,674 | -0.41(-0.50%) |
May 11, 2023 | 79.65 | 80.79 | 79.00 | 80.76 | 3,199,827 | +0.68(+0.85%) |
May 10, 2023 | 80.63 | 81.53 | 78.63 | 80.08 | 2,967,641 | +0.92(+1.16%) |
May 09, 2023 | 77.88 | 80.26 | 77.63 | 79.16 | 3,506,582 | +0.45(+0.57%) |
May 08, 2023 | 80.12 | 80.55 | 78.68 | 78.71 | 3,236,772 | -0.96(-1.21%) |
May 05, 2023 | 79.52 | 80.72 | 78.67 | 79.67 | 3,985,871 | +1.41(+1.80%) |
May 04, 2023 | 79.52 | 79.69 | 77.50 | 78.27 | 5,846,072 | -2.25(-2.79%) |
May 03, 2023 | 82.28 | 83.19 | 80.37 | 80.52 | 4,209,141 | -1.58(-1.93%) |
May 02, 2023 | 84.04 | 84.05 | 80.71 | 82.10 | 6,548,519 | -3.97(-4.61%) |