Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 96.29 | 97.88 | 96.15 | 97.74 | 223,626 | +1.51(+1.57%) |
Jul 28, 2023 | 95.64 | 96.56 | 95.11 | 96.22 | 160,075 | +1.11(+1.17%) |
Jul 27, 2023 | 95.13 | 96.73 | 94.74 | 95.11 | 226,127 | -0.02(-0.02%) |
Jul 26, 2023 | 93.91 | 95.14 | 93.44 | 95.13 | 203,850 | +1.38(+1.47%) |
Jul 25, 2023 | 93.37 | 94.31 | 93.12 | 93.76 | 185,749 | -0.14(-0.15%) |
Jul 24, 2023 | 94.79 | 95.25 | 92.07 | 93.89 | 211,943 | -0.48(-0.51%) |
Jul 21, 2023 | 95.93 | 96.01 | 93.80 | 94.37 | 165,036 | -0.89(-0.94%) |
Jul 20, 2023 | 95.10 | 95.81 | 94.37 | 95.27 | 162,055 | +0.07(+0.07%) |
Jul 19, 2023 | 96.24 | 97.12 | 95.08 | 95.20 | 177,988 | -0.91(-0.95%) |
Jul 18, 2023 | 95.06 | 96.44 | 94.86 | 96.11 | 166,451 | +1.12(+1.18%) |
Jul 17, 2023 | 96.35 | 97.68 | 94.58 | 94.99 | 223,143 | -1.08(-1.13%) |
Jul 14, 2023 | 95.38 | 96.25 | 94.78 | 96.08 | 206,812 | +0.75(+0.78%) |
Jul 13, 2023 | 95.54 | 96.20 | 94.97 | 95.33 | 193,905 | -0.42(-0.44%) |
Jul 12, 2023 | 95.78 | 96.53 | 94.79 | 95.75 | 266,787 | +1.06(+1.12%) |
Jul 11, 2023 | 94.35 | 94.74 | 93.21 | 94.69 | 219,627 | +0.21(+0.22%) |
Jul 10, 2023 | 93.17 | 95.24 | 93.17 | 94.48 | 242,310 | +1.40(+1.50%) |
Jul 07, 2023 | 94.02 | 94.31 | 92.88 | 93.09 | 195,100 | -1.00(-1.07%) |
Jul 06, 2023 | 93.24 | 94.59 | 92.81 | 94.09 | 216,866 | -0.13(-0.14%) |
Jul 05, 2023 | 95.62 | 95.74 | 93.50 | 94.22 | 277,735 | -1.47(-1.54%) |
Jul 03, 2023 | 95.52 | 96.20 | 94.88 | 95.69 | 126,294 | -0.20(-0.21%) |
Jun 30, 2023 | 95.39 | 96.16 | 94.88 | 95.89 | 273,627 | +2.00(+2.13%) |
Jun 29, 2023 | 91.15 | 93.90 | 91.13 | 93.89 | 270,977 | +2.75(+3.02%) |
Jun 28, 2023 | 89.22 | 91.21 | 88.81 | 91.14 | 180,539 | +2.02(+2.26%) |
Jun 27, 2023 | 89.15 | 89.66 | 88.37 | 89.12 | 295,105 | -0.02(-0.02%) |
Jun 26, 2023 | 88.73 | 90.08 | 88.68 | 89.14 | 186,175 | -0.03(-0.03%) |
Jun 23, 2023 | 87.90 | 89.79 | 87.85 | 89.17 | 996,000 | -0.17(-0.19%) |
Jun 22, 2023 | 90.60 | 90.60 | 88.36 | 89.34 | 224,715 | -1.46(-1.61%) |
Jun 21, 2023 | 90.82 | 91.46 | 90.00 | 90.81 | 205,986 | +0.30(+0.34%) |
Jun 20, 2023 | 89.38 | 90.56 | 88.42 | 90.50 | 292,254 | +1.31(+1.47%) |
Jun 16, 2023 | 91.21 | 91.21 | 88.44 | 89.19 | 608,156 | -1.12(-1.24%) |
Jun 15, 2023 | 90.39 | 90.86 | 89.08 | 90.31 | 251,495 | +0.28(+0.31%) |
Jun 14, 2023 | 90.94 | 91.28 | 88.52 | 90.04 | 251,920 | -0.72(-0.79%) |
Jun 13, 2023 | 90.64 | 91.57 | 89.84 | 90.76 | 292,194 | +0.13(+0.14%) |
Jun 12, 2023 | 88.44 | 90.66 | 88.22 | 90.63 | 391,405 | +2.68(+3.05%) |
Jun 09, 2023 | 89.06 | 89.41 | 87.73 | 87.94 | 303,193 | -1.52(-1.70%) |
Jun 08, 2023 | 86.26 | 89.69 | 86.26 | 89.47 | 308,324 | +3.16(+3.66%) |
Jun 07, 2023 | 86.72 | 87.65 | 85.10 | 86.31 | 475,669 | +0.00(+0.00%) |
Jun 06, 2023 | 87.50 | 88.13 | 85.52 | 86.31 | 601,016 | -1.82(-2.06%) |
Jun 05, 2023 | 87.66 | 89.57 | 87.66 | 88.13 | 293,315 | -0.02(-0.02%) |
Jun 02, 2023 | 86.29 | 88.47 | 86.10 | 88.15 | 289,132 | +2.25(+2.62%) |
Jun 01, 2023 | 85.11 | 87.14 | 85.04 | 85.90 | 340,438 | +0.80(+0.94%) |
May 31, 2023 | 85.00 | 85.51 | 82.97 | 85.10 | 499,432 | +0.23(+0.27%) |
May 30, 2023 | 88.21 | 88.83 | 84.77 | 84.88 | 483,518 | -3.45(-3.91%) |
May 26, 2023 | 89.47 | 90.43 | 88.15 | 88.33 | 302,129 | -1.41(-1.57%) |
May 25, 2023 | 89.38 | 89.91 | 88.52 | 89.74 | 322,628 | +0.63(+0.70%) |
May 24, 2023 | 89.91 | 89.91 | 87.66 | 89.11 | 248,538 | -0.80(-0.89%) |
May 23, 2023 | 89.84 | 90.46 | 88.64 | 89.91 | 354,493 | -0.01(-0.01%) |
May 22, 2023 | 91.21 | 91.70 | 89.78 | 89.92 | 288,767 | -0.76(-0.84%) |
May 19, 2023 | 93.52 | 93.52 | 90.25 | 90.69 | 401,166 | -2.06(-2.23%) |
May 18, 2023 | 93.67 | 94.26 | 91.66 | 92.75 | 714,879 | -0.74(-0.80%) |
May 17, 2023 | 95.87 | 95.87 | 89.54 | 93.49 | 959,529 | +0.27(+0.29%) |
May 16, 2023 | 93.50 | 94.10 | 92.60 | 93.22 | 560,702 | -0.49(-0.52%) |
May 15, 2023 | 93.56 | 94.51 | 92.64 | 93.71 | 457,704 | +0.65(+0.69%) |
May 12, 2023 | 92.68 | 93.88 | 92.08 | 93.06 | 228,234 | +0.44(+0.48%) |
May 11, 2023 | 92.71 | 93.39 | 91.40 | 92.62 | 281,642 | -0.39(-0.42%) |
May 10, 2023 | 91.29 | 94.01 | 91.29 | 93.01 | 365,097 | +2.41(+2.66%) |
May 09, 2023 | 90.08 | 91.82 | 89.64 | 90.61 | 465,375 | +0.31(+0.35%) |
May 08, 2023 | 91.57 | 92.02 | 90.09 | 90.29 | 367,477 | -0.48(-0.53%) |
May 05, 2023 | 91.81 | 92.88 | 90.70 | 90.77 | 397,729 | -0.16(-0.17%) |
May 04, 2023 | 89.68 | 91.65 | 89.38 | 90.93 | 399,670 | +1.36(+1.52%) |
May 03, 2023 | 91.26 | 91.81 | 89.32 | 89.57 | 339,812 | -1.86(-2.03%) |
May 02, 2023 | 91.81 | 91.90 | 89.55 | 91.43 | 393,461 | -0.62(-0.67%) |