Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 106.75 | 107.12 | 105.78 | 106.39 | 7,590,892 | -0.36(-0.34%) |
Jul 28, 2023 | 106.74 | 107.26 | 105.95 | 106.75 | 3,050,624 | +0.66(+0.62%) |
Jul 27, 2023 | 105.39 | 107.95 | 105.39 | 106.09 | 5,882,627 | -1.38(-1.29%) |
Jul 26, 2023 | 104.80 | 107.89 | 104.80 | 107.48 | 5,859,599 | +2.68(+2.56%) |
Jul 25, 2023 | 102.62 | 105.77 | 102.10 | 104.80 | 9,198,821 | +5.31(+5.33%) |
Jul 24, 2023 | 99.74 | 100.76 | 99.21 | 99.49 | 3,490,168 | -0.06(-0.06%) |
Jul 21, 2023 | 99.39 | 99.75 | 98.49 | 99.55 | 2,622,262 | +0.04(+0.04%) |
Jul 20, 2023 | 98.44 | 99.93 | 97.81 | 99.51 | 3,003,061 | +0.77(+0.78%) |
Jul 19, 2023 | 98.13 | 99.01 | 97.90 | 98.74 | 2,188,552 | +0.45(+0.46%) |
Jul 18, 2023 | 96.96 | 98.79 | 96.70 | 98.29 | 2,610,277 | +1.25(+1.29%) |
Jul 17, 2023 | 97.23 | 97.44 | 96.18 | 97.04 | 2,413,083 | -0.57(-0.59%) |
Jul 14, 2023 | 98.04 | 98.13 | 96.89 | 97.61 | 2,322,228 | -0.53(-0.54%) |
Jul 13, 2023 | 97.04 | 98.20 | 96.85 | 98.14 | 2,611,370 | +1.23(+1.27%) |
Jul 12, 2023 | 98.73 | 99.49 | 96.87 | 96.91 | 3,807,061 | -0.33(-0.34%) |
Jul 11, 2023 | 94.21 | 97.35 | 93.87 | 97.25 | 6,553,298 | +4.51(+4.87%) |
Jul 10, 2023 | 92.67 | 94.00 | 92.44 | 92.73 | 3,948,430 | -0.10(-0.10%) |
Jul 07, 2023 | 91.78 | 94.45 | 91.76 | 92.83 | 4,180,024 | +0.94(+1.02%) |
Jul 06, 2023 | 93.51 | 93.58 | 91.19 | 91.89 | 5,379,472 | -2.21(-2.35%) |
Jul 05, 2023 | 96.17 | 96.72 | 94.05 | 94.11 | 4,134,224 | -2.39(-2.48%) |
Jul 03, 2023 | 95.61 | 96.79 | 95.34 | 96.50 | 1,676,324 | +1.00(+1.05%) |
Jun 30, 2023 | 95.42 | 95.80 | 94.65 | 95.50 | 5,331,440 | +0.81(+0.86%) |
Jun 29, 2023 | 93.60 | 94.90 | 93.43 | 94.69 | 3,663,639 | +0.64(+0.68%) |
Jun 28, 2023 | 93.75 | 94.72 | 93.29 | 94.05 | 3,975,768 | +0.30(+0.32%) |
Jun 27, 2023 | 95.34 | 95.63 | 93.57 | 93.75 | 5,687,209 | -2.05(-2.14%) |
Jun 26, 2023 | 95.42 | 96.26 | 94.91 | 95.81 | 3,829,475 | -0.30(-0.31%) |
Jun 23, 2023 | 98.56 | 98.75 | 94.92 | 96.10 | 8,187,631 | +0.28(+0.29%) |
Jun 22, 2023 | 96.65 | 96.67 | 95.07 | 95.83 | 2,710,888 | -0.99(-1.03%) |
Jun 21, 2023 | 97.01 | 97.60 | 96.18 | 96.82 | 2,638,440 | -0.79(-0.81%) |
Jun 20, 2023 | 98.07 | 98.21 | 96.44 | 97.61 | 2,878,857 | -2.14(-2.14%) |
Jun 16, 2023 | 99.47 | 100.08 | 98.44 | 99.75 | 6,495,251 | +0.70(+0.70%) |
Jun 15, 2023 | 97.23 | 99.32 | 96.96 | 99.05 | 2,957,300 | +1.77(+1.82%) |
Jun 14, 2023 | 98.43 | 98.92 | 96.53 | 97.28 | 3,406,354 | -0.75(-0.77%) |
Jun 13, 2023 | 96.62 | 98.41 | 96.22 | 98.03 | 3,439,735 | +1.41(+1.46%) |
Jun 12, 2023 | 95.75 | 97.74 | 95.62 | 96.62 | 3,668,281 | +1.30(+1.36%) |
Jun 09, 2023 | 96.08 | 96.93 | 93.70 | 95.32 | 4,730,867 | -0.82(-0.85%) |
Jun 08, 2023 | 96.18 | 96.70 | 95.02 | 96.14 | 3,303,437 | -0.23(-0.24%) |
Jun 07, 2023 | 94.19 | 96.52 | 93.13 | 96.37 | 3,501,220 | +2.59(+2.76%) |
Jun 06, 2023 | 93.56 | 95.06 | 92.83 | 93.78 | 4,688,553 | +0.30(+0.32%) |
Jun 05, 2023 | 96.27 | 97.79 | 93.42 | 93.49 | 7,041,563 | -4.34(-4.44%) |
Jun 02, 2023 | 91.69 | 99.76 | 91.63 | 97.83 | 14,856,998 | +7.87(+8.75%) |
Jun 01, 2023 | 89.18 | 90.24 | 88.14 | 89.96 | 3,488,652 | +0.93(+1.04%) |
May 31, 2023 | 90.64 | 91.38 | 88.92 | 89.03 | 6,488,003 | -2.62(-2.86%) |
May 30, 2023 | 92.49 | 92.74 | 90.84 | 91.66 | 3,008,442 | -0.84(-0.91%) |
May 26, 2023 | 92.60 | 92.97 | 91.95 | 92.50 | 2,921,287 | -0.10(-0.11%) |
May 25, 2023 | 92.12 | 92.75 | 90.98 | 92.60 | 3,269,565 | +0.06(+0.06%) |
May 24, 2023 | 95.84 | 96.08 | 92.52 | 92.54 | 4,321,545 | -3.54(-3.68%) |
May 23, 2023 | 97.05 | 98.12 | 96.05 | 96.08 | 3,789,873 | -0.96(-0.99%) |
May 22, 2023 | 94.35 | 97.36 | 93.81 | 97.05 | 4,386,739 | +2.56(+2.71%) |
May 19, 2023 | 95.65 | 95.86 | 94.15 | 94.49 | 2,829,632 | -0.58(-0.61%) |
May 18, 2023 | 93.93 | 95.26 | 93.56 | 95.07 | 3,053,983 | +0.92(+0.97%) |
May 17, 2023 | 92.50 | 94.28 | 92.11 | 94.16 | 3,806,923 | +2.04(+2.21%) |
May 16, 2023 | 93.99 | 94.02 | 92.11 | 92.12 | 3,983,946 | -2.33(-2.47%) |
May 15, 2023 | 94.05 | 94.77 | 93.30 | 94.45 | 2,560,251 | +0.21(+0.22%) |
May 12, 2023 | 95.12 | 95.18 | 93.30 | 94.24 | 2,613,591 | -0.48(-0.51%) |
May 11, 2023 | 94.46 | 94.93 | 93.80 | 94.72 | 2,951,481 | -0.11(-0.12%) |
May 10, 2023 | 95.29 | 95.58 | 93.61 | 94.83 | 2,919,588 | +0.09(+0.10%) |
May 09, 2023 | 95.37 | 95.63 | 94.36 | 94.74 | 3,321,261 | -1.45(-1.50%) |
May 08, 2023 | 97.33 | 97.68 | 95.53 | 96.19 | 2,227,996 | -0.95(-0.98%) |
May 05, 2023 | 96.62 | 97.26 | 95.91 | 97.14 | 2,068,145 | +1.42(+1.48%) |
May 04, 2023 | 96.38 | 96.79 | 94.70 | 95.72 | 3,152,160 | -0.93(-0.96%) |
May 03, 2023 | 97.28 | 98.31 | 96.50 | 96.65 | 2,187,508 | -0.14(-0.15%) |
May 02, 2023 | 99.17 | 99.34 | 96.49 | 96.79 | 3,204,552 | -2.70(-2.71%) |