Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 86.72 | 89.07 | 86.60 | 88.60 | 20,905,784 | +2.75(+3.20%) |
Jul 28, 2023 | 85.58 | 86.30 | 85.17 | 85.85 | 13,682,911 | +0.77(+0.90%) |
Jul 27, 2023 | 86.32 | 86.60 | 84.91 | 85.08 | 16,731,571 | -0.50(-0.58%) |
Jul 26, 2023 | 85.39 | 85.99 | 85.17 | 85.58 | 15,016,607 | +0.23(+0.27%) |
Jul 25, 2023 | 85.45 | 86.03 | 84.88 | 85.35 | 15,384,195 | -0.97(-1.12%) |
Jul 24, 2023 | 87.21 | 87.67 | 86.27 | 86.32 | 13,943,235 | -0.58(-0.67%) |
Jul 21, 2023 | 86.01 | 87.61 | 85.60 | 86.90 | 19,974,468 | +0.97(+1.13%) |
Jul 20, 2023 | 86.56 | 86.89 | 85.75 | 85.93 | 15,315,351 | -0.83(-0.95%) |
Jul 19, 2023 | 85.92 | 87.60 | 85.91 | 86.76 | 17,200,552 | +1.09(+1.27%) |
Jul 18, 2023 | 85.23 | 87.02 | 85.04 | 85.67 | 21,974,972 | +0.39(+0.46%) |
Jul 17, 2023 | 88.13 | 88.20 | 85.02 | 85.28 | 34,617,304 | -3.05(-3.45%) |
Jul 14, 2023 | 90.12 | 90.20 | 88.13 | 88.33 | 17,831,610 | -1.84(-2.04%) |
Jul 13, 2023 | 90.26 | 90.52 | 88.79 | 90.18 | 15,364,827 | +0.32(+0.36%) |
Jul 12, 2023 | 89.82 | 90.42 | 89.28 | 89.86 | 14,922,313 | +0.66(+0.74%) |
Jul 11, 2023 | 87.90 | 89.30 | 87.86 | 89.20 | 13,767,468 | +1.39(+1.58%) |
Jul 10, 2023 | 87.96 | 88.39 | 87.57 | 87.81 | 13,677,930 | -0.54(-0.61%) |
Jul 07, 2023 | 88.02 | 89.44 | 87.79 | 88.35 | 9,736,795 | -0.10(-0.11%) |
Jul 06, 2023 | 88.38 | 88.54 | 87.49 | 88.45 | 12,144,296 | -1.05(-1.17%) |
Jul 05, 2023 | 89.82 | 90.10 | 88.96 | 89.50 | 11,053,679 | -0.71(-0.78%) |
Jul 03, 2023 | 88.82 | 90.65 | 88.62 | 90.21 | 8,005,636 | +1.22(+1.37%) |
Jun 30, 2023 | 88.89 | 89.31 | 88.32 | 88.99 | 12,882,905 | +0.33(+0.37%) |
Jun 29, 2023 | 87.51 | 88.83 | 87.06 | 88.66 | 13,451,745 | +0.12(+0.14%) |
Jun 28, 2023 | 89.10 | 89.11 | 88.24 | 88.54 | 12,147,241 | -0.23(-0.26%) |
Jun 27, 2023 | 88.61 | 89.37 | 88.20 | 88.77 | 10,048,874 | +0.36(+0.41%) |
Jun 26, 2023 | 87.75 | 89.20 | 87.48 | 88.41 | 13,170,860 | +0.60(+0.68%) |
Jun 23, 2023 | 87.72 | 88.11 | 87.33 | 87.81 | 13,606,207 | -0.39(-0.44%) |
Jun 22, 2023 | 88.15 | 88.90 | 87.83 | 88.20 | 10,947,176 | -0.15(-0.17%) |
Jun 21, 2023 | 89.26 | 89.38 | 87.82 | 88.35 | 17,925,414 | -1.11(-1.24%) |
Jun 20, 2023 | 90.00 | 90.49 | 89.45 | 89.46 | 14,978,203 | -1.56(-1.72%) |
Jun 16, 2023 | 92.58 | 92.67 | 90.56 | 91.02 | 22,757,534 | -1.61(-1.74%) |
Jun 15, 2023 | 91.76 | 93.22 | 91.31 | 92.64 | 13,383,252 | +0.49(+0.53%) |
Jun 14, 2023 | 93.95 | 94.21 | 91.62 | 92.15 | 15,913,693 | -1.40(-1.49%) |
Jun 13, 2023 | 93.81 | 94.13 | 93.14 | 93.55 | 13,002,107 | +0.71(+0.76%) |
Jun 12, 2023 | 91.95 | 92.92 | 91.47 | 92.84 | 12,389,267 | +1.21(+1.32%) |
Jun 09, 2023 | 92.48 | 92.62 | 91.25 | 91.63 | 9,665,821 | -0.60(-0.65%) |
Jun 08, 2023 | 92.22 | 92.38 | 91.00 | 92.23 | 9,052,499 | +0.01(+0.01%) |
Jun 07, 2023 | 92.48 | 92.78 | 91.56 | 92.22 | 11,109,099 | +0.36(+0.39%) |
Jun 06, 2023 | 90.80 | 92.21 | 90.72 | 91.86 | 12,141,923 | +1.16(+1.27%) |
Jun 05, 2023 | 90.90 | 91.46 | 89.15 | 90.70 | 19,825,580 | +0.23(+0.25%) |
Jun 02, 2023 | 89.34 | 91.04 | 89.31 | 90.48 | 14,397,103 | +2.17(+2.46%) |
Jun 01, 2023 | 88.11 | 88.77 | 86.83 | 88.30 | 12,012,520 | +0.63(+0.72%) |
May 31, 2023 | 87.30 | 87.88 | 86.87 | 87.67 | 11,474,813 | +0.14(+0.16%) |
May 30, 2023 | 88.68 | 88.68 | 86.73 | 87.53 | 14,833,513 | -0.47(-0.53%) |
May 26, 2023 | 88.20 | 88.95 | 87.81 | 88.00 | 12,934,737 | +0.15(+0.17%) |
May 25, 2023 | 89.27 | 89.27 | 87.50 | 87.85 | 13,634,076 | -0.93(-1.04%) |
May 24, 2023 | 89.15 | 89.20 | 88.12 | 88.78 | 15,394,115 | -0.75(-0.83%) |
May 23, 2023 | 90.80 | 91.73 | 89.51 | 89.53 | 14,834,663 | -1.99(-2.18%) |
May 22, 2023 | 91.03 | 91.64 | 89.60 | 91.52 | 14,186,546 | +0.47(+0.51%) |
May 19, 2023 | 92.70 | 92.70 | 91.02 | 91.05 | 16,482,618 | -2.40(-2.57%) |
May 18, 2023 | 92.55 | 93.93 | 92.16 | 93.46 | 15,055,969 | +0.99(+1.07%) |
May 17, 2023 | 90.72 | 92.75 | 90.55 | 92.47 | 12,495,065 | +1.78(+1.97%) |
May 16, 2023 | 91.74 | 92.11 | 90.49 | 90.68 | 17,055,040 | -1.87(-2.02%) |
May 15, 2023 | 91.24 | 92.57 | 90.41 | 92.56 | 16,870,126 | +0.87(+0.95%) |
May 12, 2023 | 92.04 | 92.58 | 90.94 | 91.69 | 21,908,670 | -0.32(-0.35%) |
May 11, 2023 | 94.49 | 94.80 | 91.58 | 92.01 | 57,278,788 | -8.80(-8.73%) |
May 10, 2023 | 102.67 | 102.92 | 99.72 | 100.81 | 19,438,580 | -1.04(-1.02%) |
May 09, 2023 | 102.58 | 102.64 | 101.76 | 101.85 | 6,845,293 | -0.79(-0.77%) |
May 08, 2023 | 101.37 | 103.57 | 101.36 | 102.64 | 10,840,158 | +2.44(+2.44%) |
May 05, 2023 | 98.27 | 100.52 | 97.79 | 100.19 | 9,330,420 | +3.06(+3.15%) |
May 04, 2023 | 99.22 | 99.22 | 96.30 | 97.13 | 13,297,821 | -3.40(-3.38%) |
May 03, 2023 | 100.73 | 102.25 | 100.31 | 100.53 | 7,793,308 | +0.26(+0.26%) |
May 02, 2023 | 101.00 | 101.36 | 99.30 | 100.27 | 6,976,072 | -1.61(-1.58%) |