Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 89.90 | 90.20 | 89.07 | 89.58 | 5,367,532 | -0.01(-0.01%) |
Jul 28, 2023 | 90.46 | 90.59 | 89.12 | 89.59 | 5,927,454 | -0.32(-0.36%) |
Jul 27, 2023 | 90.78 | 91.81 | 89.72 | 89.91 | 8,693,850 | -0.77(-0.84%) |
Jul 26, 2023 | 91.51 | 92.24 | 90.43 | 90.68 | 7,425,219 | -0.85(-0.93%) |
Jul 25, 2023 | 91.80 | 92.64 | 91.52 | 91.53 | 8,005,142 | -0.24(-0.26%) |
Jul 24, 2023 | 91.13 | 92.48 | 90.83 | 91.77 | 7,489,063 | +0.64(+0.70%) |
Jul 21, 2023 | 91.38 | 91.51 | 90.21 | 91.13 | 6,497,615 | +0.20(+0.22%) |
Jul 20, 2023 | 90.26 | 91.26 | 90.02 | 90.93 | 9,842,166 | +0.62(+0.69%) |
Jul 19, 2023 | 88.63 | 90.99 | 88.53 | 90.31 | 12,436,963 | +1.18(+1.33%) |
Jul 18, 2023 | 84.86 | 89.73 | 84.43 | 89.12 | 22,316,926 | +5.40(+6.45%) |
Jul 17, 2023 | 83.06 | 84.24 | 83.06 | 83.72 | 8,147,582 | +0.57(+0.69%) |
Jul 14, 2023 | 84.73 | 84.74 | 82.94 | 83.15 | 7,976,997 | -0.42(-0.50%) |
Jul 13, 2023 | 83.59 | 83.99 | 83.11 | 83.57 | 6,220,632 | +0.43(+0.51%) |
Jul 12, 2023 | 84.03 | 85.02 | 82.98 | 83.14 | 8,872,997 | +0.79(+0.95%) |
Jul 11, 2023 | 81.33 | 82.81 | 81.06 | 82.36 | 11,408,236 | +1.51(+1.87%) |
Jul 10, 2023 | 80.87 | 81.81 | 80.63 | 80.85 | 6,333,610 | +0.04(+0.05%) |
Jul 07, 2023 | 80.47 | 81.46 | 80.36 | 80.81 | 8,477,326 | +0.03(+0.04%) |
Jul 06, 2023 | 82.25 | 82.32 | 80.48 | 80.78 | 8,820,421 | -2.51(-3.01%) |
Jul 05, 2023 | 83.32 | 83.63 | 82.74 | 83.29 | 6,947,307 | -0.48(-0.57%) |
Jul 03, 2023 | 83.70 | 84.97 | 83.21 | 83.76 | 6,023,831 | +0.98(+1.18%) |
Jun 30, 2023 | 83.39 | 83.84 | 82.78 | 82.78 | 6,387,268 | +0.16(+0.19%) |
Jun 29, 2023 | 82.73 | 83.42 | 82.04 | 82.63 | 9,352,180 | +1.21(+1.49%) |
Jun 28, 2023 | 81.95 | 81.97 | 81.08 | 81.42 | 4,930,987 | -0.43(-0.52%) |
Jun 27, 2023 | 81.34 | 82.27 | 80.82 | 81.84 | 6,849,592 | +0.81(+1.00%) |
Jun 26, 2023 | 81.00 | 81.66 | 80.70 | 81.03 | 6,578,503 | +0.01(+0.01%) |
Jun 23, 2023 | 80.71 | 81.35 | 80.07 | 81.02 | 10,343,403 | -0.89(-1.09%) |
Jun 22, 2023 | 82.90 | 83.01 | 81.77 | 81.91 | 6,411,038 | -1.78(-2.13%) |
Jun 21, 2023 | 83.91 | 84.61 | 83.66 | 83.70 | 6,543,483 | -0.38(-0.45%) |
Jun 20, 2023 | 84.43 | 84.54 | 83.61 | 84.07 | 7,615,268 | -1.32(-1.54%) |
Jun 16, 2023 | 86.88 | 86.90 | 85.25 | 85.39 | 13,568,634 | -0.93(-1.08%) |
Jun 15, 2023 | 84.95 | 86.59 | 84.72 | 86.32 | 8,874,836 | +1.04(+1.22%) |
Jun 14, 2023 | 85.89 | 86.75 | 84.96 | 85.29 | 5,954,602 | -0.29(-0.34%) |
Jun 13, 2023 | 85.15 | 86.26 | 84.91 | 85.58 | 6,281,283 | +0.81(+0.96%) |
Jun 12, 2023 | 83.56 | 84.95 | 83.38 | 84.76 | 7,276,616 | +1.19(+1.43%) |
Jun 09, 2023 | 84.08 | 84.30 | 83.04 | 83.57 | 6,482,550 | -0.10(-0.12%) |
Jun 08, 2023 | 83.75 | 84.25 | 82.57 | 83.67 | 7,010,884 | -0.18(-0.22%) |
Jun 07, 2023 | 83.41 | 84.35 | 83.15 | 83.85 | 7,644,123 | +0.62(+0.75%) |
Jun 06, 2023 | 81.04 | 83.59 | 80.72 | 83.23 | 7,121,177 | +2.06(+2.53%) |
Jun 05, 2023 | 81.82 | 82.16 | 80.67 | 81.18 | 7,553,042 | -0.59(-0.72%) |
Jun 02, 2023 | 80.40 | 82.09 | 80.40 | 81.77 | 6,414,982 | +2.21(+2.78%) |
Jun 01, 2023 | 80.05 | 80.30 | 78.98 | 79.56 | 7,073,566 | +0.30(+0.38%) |
May 31, 2023 | 80.52 | 80.72 | 78.65 | 79.26 | 9,860,897 | -1.61(-1.99%) |
May 30, 2023 | 81.58 | 81.98 | 80.56 | 80.87 | 6,062,308 | -0.47(-0.57%) |
May 26, 2023 | 80.43 | 82.05 | 80.29 | 81.33 | 7,645,721 | +0.87(+1.08%) |
May 25, 2023 | 78.72 | 80.58 | 78.50 | 80.46 | 7,182,751 | +1.73(+2.19%) |
May 24, 2023 | 79.50 | 79.71 | 78.27 | 78.73 | 7,043,415 | -1.38(-1.72%) |
May 23, 2023 | 79.49 | 81.01 | 79.38 | 80.11 | 5,695,334 | +0.36(+0.45%) |
May 22, 2023 | 79.73 | 80.61 | 79.40 | 79.75 | 5,692,256 | +0.03(+0.04%) |
May 19, 2023 | 81.22 | 81.83 | 79.71 | 79.72 | 11,536,856 | -2.18(-2.66%) |
May 18, 2023 | 81.14 | 81.96 | 80.48 | 81.90 | 5,536,925 | +0.56(+0.69%) |
May 17, 2023 | 80.01 | 81.35 | 79.97 | 81.34 | 10,723,581 | +1.99(+2.50%) |
May 16, 2023 | 80.19 | 80.53 | 79.30 | 79.35 | 7,079,973 | -1.06(-1.31%) |
May 15, 2023 | 80.14 | 80.83 | 79.73 | 80.41 | 5,190,899 | +0.54(+0.68%) |
May 12, 2023 | 80.46 | 80.72 | 79.17 | 79.87 | 5,373,441 | -0.23(-0.29%) |
May 11, 2023 | 80.25 | 80.28 | 79.12 | 80.10 | 6,929,739 | -1.06(-1.30%) |
May 10, 2023 | 82.46 | 82.61 | 80.26 | 81.16 | 5,038,699 | -0.63(-0.77%) |
May 09, 2023 | 81.43 | 82.30 | 81.13 | 81.79 | 4,519,703 | -0.06(-0.07%) |
May 08, 2023 | 82.86 | 82.95 | 81.74 | 81.84 | 6,008,163 | -0.44(-0.53%) |
May 05, 2023 | 81.22 | 82.42 | 81.06 | 82.28 | 8,549,795 | +2.20(+2.75%) |
May 04, 2023 | 81.59 | 81.86 | 79.11 | 80.08 | 10,684,998 | -2.07(-2.52%) |
May 03, 2023 | 83.75 | 84.51 | 81.98 | 82.15 | 6,751,067 | -1.49(-1.78%) |
May 02, 2023 | 84.89 | 84.89 | 82.72 | 83.65 | 6,516,836 | -1.59(-1.87%) |