Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 94.23 | 95.21 | 94.13 | 94.50 | 846,131 | -0.14(-0.15%) |
Jul 28, 2023 | 94.84 | 95.22 | 94.26 | 94.64 | 898,356 | +0.65(+0.69%) |
Jul 27, 2023 | 95.00 | 95.36 | 93.68 | 93.99 | 1,133,777 | -0.20(-0.21%) |
Jul 26, 2023 | 93.41 | 94.33 | 93.32 | 94.19 | 1,001,221 | +0.62(+0.66%) |
Jul 25, 2023 | 92.89 | 93.77 | 92.86 | 93.57 | 771,027 | +0.77(+0.83%) |
Jul 24, 2023 | 92.55 | 92.87 | 92.00 | 92.80 | 778,727 | +0.42(+0.45%) |
Jul 21, 2023 | 92.77 | 93.06 | 91.94 | 92.38 | 1,621,590 | +0.20(+0.22%) |
Jul 20, 2023 | 93.23 | 93.33 | 91.72 | 92.18 | 1,595,215 | -1.80(-1.92%) |
Jul 19, 2023 | 93.84 | 94.80 | 93.71 | 93.98 | 1,260,483 | +0.18(+0.19%) |
Jul 18, 2023 | 92.30 | 93.89 | 92.00 | 93.80 | 1,319,307 | +1.34(+1.45%) |
Jul 17, 2023 | 92.18 | 92.89 | 92.14 | 92.46 | 638,217 | +0.14(+0.15%) |
Jul 14, 2023 | 92.81 | 93.06 | 91.99 | 92.32 | 1,079,659 | -0.71(-0.76%) |
Jul 13, 2023 | 91.53 | 93.68 | 91.34 | 93.03 | 1,102,061 | +2.00(+2.20%) |
Jul 12, 2023 | 91.93 | 91.93 | 90.39 | 91.03 | 1,371,476 | +0.09(+0.10%) |
Jul 11, 2023 | 91.00 | 91.38 | 90.57 | 90.94 | 1,401,747 | +0.11(+0.12%) |
Jul 10, 2023 | 89.51 | 90.93 | 89.40 | 90.83 | 1,126,187 | +1.06(+1.18%) |
Jul 07, 2023 | 89.21 | 90.49 | 89.08 | 89.77 | 817,320 | +0.27(+0.30%) |
Jul 06, 2023 | 89.35 | 89.70 | 88.90 | 89.50 | 1,208,240 | -0.72(-0.80%) |
Jul 05, 2023 | 90.60 | 90.84 | 90.06 | 90.22 | 1,217,333 | -1.10(-1.20%) |
Jul 03, 2023 | 89.61 | 91.39 | 89.44 | 91.32 | 813,246 | +1.45(+1.61%) |
Jun 30, 2023 | 90.00 | 90.77 | 89.48 | 89.87 | 1,378,642 | +0.68(+0.76%) |
Jun 29, 2023 | 88.66 | 89.27 | 88.40 | 89.19 | 1,066,270 | +0.14(+0.16%) |
Jun 28, 2023 | 89.22 | 89.35 | 88.56 | 89.05 | 1,115,567 | -0.30(-0.34%) |
Jun 27, 2023 | 88.67 | 89.88 | 88.54 | 89.35 | 1,202,806 | +0.90(+1.02%) |
Jun 26, 2023 | 88.37 | 88.89 | 88.17 | 88.45 | 1,059,710 | -0.18(-0.20%) |
Jun 23, 2023 | 87.78 | 88.94 | 87.54 | 88.63 | 1,689,036 | +0.37(+0.42%) |
Jun 22, 2023 | 87.64 | 88.37 | 86.94 | 88.26 | 1,236,368 | +0.19(+0.22%) |
Jun 21, 2023 | 90.24 | 90.49 | 87.81 | 88.07 | 1,958,784 | -2.61(-2.88%) |
Jun 20, 2023 | 91.20 | 91.91 | 90.25 | 90.68 | 1,767,610 | -0.82(-0.90%) |
Jun 16, 2023 | 92.37 | 92.69 | 91.14 | 91.50 | 3,711,373 | -0.57(-0.62%) |
Jun 15, 2023 | 91.18 | 92.51 | 91.18 | 92.07 | 1,374,936 | +0.08(+0.09%) |
Jun 14, 2023 | 91.74 | 92.28 | 91.06 | 91.99 | 1,272,286 | +0.22(+0.24%) |
Jun 13, 2023 | 92.80 | 92.96 | 91.57 | 91.77 | 1,276,473 | -0.62(-0.67%) |
Jun 12, 2023 | 92.43 | 92.59 | 91.61 | 92.39 | 1,569,557 | -0.09(-0.10%) |
Jun 09, 2023 | 92.50 | 93.24 | 91.88 | 92.48 | 1,362,693 | -0.14(-0.15%) |
Jun 08, 2023 | 93.80 | 93.80 | 92.49 | 92.62 | 953,628 | -0.26(-0.28%) |
Jun 07, 2023 | 93.55 | 93.88 | 92.76 | 92.88 | 1,145,806 | -0.43(-0.46%) |
Jun 06, 2023 | 93.82 | 93.82 | 92.93 | 93.31 | 1,094,882 | -0.53(-0.56%) |
Jun 05, 2023 | 92.88 | 94.19 | 92.51 | 93.84 | 1,518,906 | +0.33(+0.35%) |
Jun 02, 2023 | 92.00 | 93.69 | 92.00 | 93.51 | 1,230,661 | +2.06(+2.25%) |
Jun 01, 2023 | 91.89 | 92.10 | 91.29 | 91.45 | 1,361,213 | -0.67(-0.73%) |
May 31, 2023 | 91.55 | 92.89 | 91.53 | 92.12 | 3,102,615 | +0.01(+0.01%) |
May 30, 2023 | 91.06 | 92.72 | 91.06 | 92.11 | 1,745,119 | +1.54(+1.70%) |
May 26, 2023 | 89.18 | 90.67 | 89.07 | 90.57 | 1,185,327 | +1.51(+1.70%) |
May 25, 2023 | 88.17 | 89.36 | 87.84 | 89.06 | 1,807,235 | +1.42(+1.62%) |
May 24, 2023 | 86.73 | 87.96 | 86.31 | 87.64 | 1,080,474 | +0.61(+0.70%) |
May 23, 2023 | 87.70 | 88.27 | 87.01 | 87.03 | 893,589 | -0.92(-1.05%) |
May 22, 2023 | 87.50 | 88.32 | 87.22 | 87.95 | 1,910,897 | +0.68(+0.78%) |
May 19, 2023 | 87.81 | 88.33 | 87.25 | 87.27 | 1,477,356 | -0.50(-0.57%) |
May 18, 2023 | 86.52 | 87.91 | 86.26 | 87.77 | 1,172,548 | +1.00(+1.15%) |
May 17, 2023 | 86.70 | 87.36 | 86.42 | 86.77 | 1,578,655 | -0.10(-0.12%) |
May 16, 2023 | 85.50 | 87.09 | 85.35 | 86.87 | 1,207,882 | +0.95(+1.11%) |
May 15, 2023 | 85.23 | 86.19 | 85.14 | 85.92 | 970,297 | +0.60(+0.70%) |
May 12, 2023 | 86.18 | 86.22 | 84.19 | 85.32 | 1,381,111 | -0.60(-0.70%) |
May 11, 2023 | 85.32 | 86.05 | 84.91 | 85.92 | 2,222,142 | +0.38(+0.44%) |
May 10, 2023 | 83.20 | 86.50 | 83.12 | 85.54 | 4,274,538 | +6.66(+8.44%) |
May 09, 2023 | 79.00 | 79.35 | 78.48 | 78.88 | 1,831,787 | -0.47(-0.59%) |
May 08, 2023 | 78.88 | 79.59 | 78.35 | 79.35 | 1,238,548 | +0.79(+1.01%) |
May 05, 2023 | 77.37 | 78.82 | 77.25 | 78.56 | 2,046,984 | +1.52(+1.97%) |
May 04, 2023 | 78.28 | 78.76 | 76.84 | 77.04 | 1,426,938 | -1.42(-1.81%) |
May 03, 2023 | 79.30 | 79.64 | 78.35 | 78.46 | 1,269,750 | -0.50(-0.63%) |
May 02, 2023 | 80.01 | 80.08 | 78.85 | 78.96 | 1,447,582 | -1.58(-1.96%) |