Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 102.80 | 103.50 | 101.50 | 101.89 | 986,688 | -0.86(-0.84%) |
Jul 28, 2023 | 102.06 | 103.74 | 101.56 | 102.75 | 892,486 | +1.50(+1.48%) |
Jul 27, 2023 | 100.47 | 101.59 | 99.36 | 101.25 | 788,258 | +0.87(+0.87%) |
Jul 26, 2023 | 101.03 | 101.70 | 100.22 | 100.38 | 1,184,128 | -0.67(-0.66%) |
Jul 25, 2023 | 99.91 | 101.56 | 99.10 | 101.05 | 829,887 | +1.03(+1.03%) |
Jul 24, 2023 | 99.08 | 100.74 | 98.53 | 100.02 | 968,195 | +1.23(+1.25%) |
Jul 21, 2023 | 98.63 | 99.66 | 98.05 | 98.79 | 714,895 | +0.88(+0.90%) |
Jul 20, 2023 | 98.44 | 98.44 | 96.67 | 97.91 | 672,056 | +0.06(+0.06%) |
Jul 19, 2023 | 97.57 | 98.49 | 97.07 | 97.85 | 552,691 | +0.65(+0.67%) |
Jul 18, 2023 | 96.43 | 99.01 | 95.97 | 97.20 | 993,870 | +1.20(+1.25%) |
Jul 17, 2023 | 95.26 | 96.39 | 94.67 | 96.00 | 618,767 | +0.89(+0.94%) |
Jul 14, 2023 | 96.04 | 96.23 | 94.16 | 95.11 | 422,953 | -0.92(-0.96%) |
Jul 13, 2023 | 97.31 | 97.39 | 96.00 | 96.03 | 482,798 | -1.20(-1.23%) |
Jul 12, 2023 | 98.48 | 99.00 | 96.33 | 97.23 | 646,990 | -0.96(-0.98%) |
Jul 11, 2023 | 95.56 | 98.45 | 94.96 | 98.19 | 891,038 | +2.63(+2.75%) |
Jul 10, 2023 | 93.94 | 95.61 | 93.84 | 95.56 | 596,301 | +1.54(+1.64%) |
Jul 07, 2023 | 94.17 | 95.12 | 93.28 | 94.02 | 611,927 | -0.38(-0.40%) |
Jul 06, 2023 | 95.75 | 95.80 | 93.80 | 94.40 | 689,444 | -0.14(-0.15%) |
Jul 05, 2023 | 94.44 | 94.92 | 94.00 | 94.54 | 488,507 | +0.06(+0.06%) |
Jul 03, 2023 | 94.01 | 95.04 | 93.72 | 94.48 | 279,049 | +0.18(+0.19%) |
Jun 30, 2023 | 94.96 | 95.59 | 93.96 | 94.30 | 1,109,021 | -0.19(-0.20%) |
Jun 29, 2023 | 94.08 | 95.23 | 93.02 | 94.49 | 732,154 | -0.33(-0.35%) |
Jun 28, 2023 | 94.91 | 96.22 | 93.76 | 94.82 | 466,561 | +0.13(+0.14%) |
Jun 27, 2023 | 95.66 | 96.36 | 93.84 | 94.69 | 777,253 | -1.40(-1.46%) |
Jun 26, 2023 | 96.53 | 97.31 | 95.24 | 96.09 | 639,099 | -0.30(-0.31%) |
Jun 23, 2023 | 97.67 | 98.11 | 96.29 | 96.39 | 891,502 | -1.46(-1.49%) |
Jun 22, 2023 | 98.78 | 99.98 | 97.39 | 97.85 | 933,613 | -0.76(-0.77%) |
Jun 21, 2023 | 96.87 | 99.11 | 96.04 | 98.61 | 957,369 | +1.62(+1.67%) |
Jun 20, 2023 | 97.15 | 98.49 | 95.38 | 96.99 | 890,065 | -0.61(-0.62%) |
Jun 16, 2023 | 97.57 | 99.42 | 97.31 | 97.60 | 1,834,383 | +0.75(+0.77%) |
Jun 15, 2023 | 94.73 | 97.18 | 94.28 | 96.85 | 1,170,914 | +2.63(+2.79%) |
Jun 14, 2023 | 95.59 | 96.72 | 93.81 | 94.22 | 1,065,585 | -1.46(-1.53%) |
Jun 13, 2023 | 93.54 | 95.74 | 93.49 | 95.68 | 1,048,407 | +2.19(+2.34%) |
Jun 12, 2023 | 93.71 | 93.71 | 92.61 | 93.49 | 389,410 | +0.10(+0.11%) |
Jun 09, 2023 | 94.03 | 94.32 | 93.11 | 93.39 | 437,146 | -0.64(-0.68%) |
Jun 08, 2023 | 93.20 | 94.38 | 92.75 | 94.03 | 544,419 | +0.83(+0.89%) |
Jun 07, 2023 | 95.17 | 95.22 | 92.98 | 93.20 | 651,409 | -2.21(-2.32%) |
Jun 06, 2023 | 93.86 | 95.75 | 93.12 | 95.41 | 637,993 | +1.55(+1.65%) |
Jun 05, 2023 | 91.75 | 93.98 | 91.29 | 93.86 | 556,232 | +1.54(+1.67%) |
Jun 02, 2023 | 91.00 | 92.53 | 90.54 | 92.32 | 422,520 | +1.13(+1.24%) |
Jun 01, 2023 | 89.82 | 91.86 | 89.43 | 91.19 | 662,860 | +1.66(+1.85%) |
May 31, 2023 | 90.31 | 91.25 | 89.20 | 89.53 | 1,566,480 | -0.58(-0.64%) |
May 30, 2023 | 90.59 | 91.12 | 89.04 | 90.11 | 791,897 | -1.11(-1.22%) |
May 26, 2023 | 92.44 | 93.77 | 91.19 | 91.22 | 724,308 | -0.96(-1.04%) |
May 25, 2023 | 92.47 | 92.88 | 91.18 | 92.18 | 839,226 | -0.43(-0.46%) |
May 24, 2023 | 93.60 | 93.74 | 92.21 | 92.61 | 625,746 | -1.03(-1.10%) |
May 23, 2023 | 93.69 | 94.05 | 92.90 | 93.64 | 992,041 | +0.14(+0.15%) |
May 22, 2023 | 94.27 | 94.68 | 93.22 | 93.50 | 706,685 | -0.56(-0.60%) |
May 19, 2023 | 94.30 | 95.15 | 93.42 | 94.06 | 849,047 | -0.81(-0.85%) |
May 18, 2023 | 95.00 | 95.78 | 93.86 | 94.87 | 993,481 | -0.40(-0.42%) |
May 17, 2023 | 94.45 | 95.54 | 93.11 | 95.27 | 634,928 | +0.94(+1.00%) |
May 16, 2023 | 97.38 | 97.79 | 94.17 | 94.33 | 761,591 | -3.82(-3.89%) |
May 15, 2023 | 96.42 | 98.52 | 96.42 | 98.15 | 622,693 | +1.44(+1.49%) |
May 12, 2023 | 98.00 | 98.49 | 96.30 | 96.71 | 420,085 | -1.11(-1.13%) |
May 11, 2023 | 96.74 | 97.99 | 96.17 | 97.82 | 629,649 | +1.08(+1.12%) |
May 10, 2023 | 97.64 | 97.68 | 95.88 | 96.74 | 491,521 | -0.50(-0.51%) |
May 09, 2023 | 97.46 | 97.62 | 95.33 | 97.24 | 553,967 | -0.66(-0.67%) |
May 08, 2023 | 97.23 | 98.05 | 96.57 | 97.90 | 625,622 | +0.50(+0.51%) |
May 05, 2023 | 96.35 | 97.85 | 95.85 | 97.40 | 770,030 | +1.56(+1.63%) |
May 04, 2023 | 98.85 | 99.73 | 95.79 | 95.84 | 1,131,219 | -2.78(-2.82%) |
May 03, 2023 | 107.00 | 107.98 | 98.24 | 98.62 | 1,930,240 | -4.83(-4.67%) |
May 02, 2023 | 103.28 | 104.57 | 102.84 | 103.45 | 848,710 | -0.57(-0.55%) |