Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 97.00 | 97.11 | 96.41 | 96.72 | 361,129 | -0.09(-0.09%) |
Jul 28, 2023 | 97.05 | 97.22 | 96.42 | 96.81 | 484,857 | +0.60(+0.62%) |
Jul 27, 2023 | 97.30 | 97.31 | 96.16 | 96.21 | 364,160 | -0.94(-0.97%) |
Jul 26, 2023 | 96.91 | 97.33 | 96.69 | 97.15 | 371,516 | +0.26(+0.27%) |
Jul 25, 2023 | 96.65 | 97.02 | 96.43 | 96.89 | 525,325 | +0.24(+0.25%) |
Jul 24, 2023 | 96.79 | 96.98 | 96.54 | 96.65 | 654,391 | +0.17(+0.18%) |
Jul 21, 2023 | 96.60 | 96.69 | 96.09 | 96.48 | 954,369 | +0.22(+0.23%) |
Jul 20, 2023 | 95.61 | 96.26 | 95.27 | 96.26 | 550,417 | +0.66(+0.69%) |
Jul 19, 2023 | 95.28 | 95.65 | 95.03 | 95.60 | 396,618 | +0.41(+0.43%) |
Jul 18, 2023 | 94.79 | 95.64 | 94.70 | 95.19 | 506,446 | +0.35(+0.37%) |
Jul 17, 2023 | 94.62 | 95.06 | 94.30 | 94.84 | 469,493 | +0.02(+0.02%) |
Jul 14, 2023 | 94.97 | 94.97 | 94.38 | 94.82 | 302,749 | -0.21(-0.22%) |
Jul 13, 2023 | 95.05 | 95.19 | 94.78 | 95.03 | 429,475 | +0.16(+0.17%) |
Jul 12, 2023 | 95.16 | 95.32 | 94.77 | 94.87 | 621,811 | +0.25(+0.26%) |
Jul 11, 2023 | 93.99 | 94.63 | 93.75 | 94.62 | 785,519 | +0.92(+0.98%) |
Jul 10, 2023 | 93.08 | 94.11 | 93.00 | 93.70 | 330,550 | +0.69(+0.74%) |
Jul 07, 2023 | 93.00 | 93.85 | 92.90 | 93.01 | 322,274 | -0.11(-0.12%) |
Jul 06, 2023 | 93.20 | 93.20 | 92.44 | 93.12 | 476,147 | -0.64(-0.68%) |
Jul 05, 2023 | 93.87 | 94.07 | 93.62 | 93.76 | 376,073 | -0.62(-0.66%) |
Jul 03, 2023 | 94.09 | 94.45 | 93.79 | 94.38 | 193,963 | +0.10(+0.11%) |
Jun 30, 2023 | 93.69 | 94.41 | 93.69 | 94.28 | 687,637 | +0.86(+0.92%) |
Jun 29, 2023 | 92.75 | 93.42 | 92.32 | 93.42 | 404,171 | +0.70(+0.75%) |
Jun 28, 2023 | 93.20 | 93.20 | 92.50 | 92.72 | 462,184 | -0.44(-0.47%) |
Jun 27, 2023 | 92.24 | 93.23 | 92.19 | 93.16 | 541,436 | +0.73(+0.79%) |
Jun 26, 2023 | 91.78 | 92.52 | 91.65 | 92.43 | 302,515 | +0.81(+0.88%) |
Jun 23, 2023 | 91.98 | 92.29 | 91.56 | 91.62 | 357,959 | -0.66(-0.72%) |
Jun 22, 2023 | 92.79 | 92.82 | 92.14 | 92.28 | 329,023 | -0.38(-0.41%) |
Jun 21, 2023 | 92.49 | 92.98 | 92.02 | 92.66 | 275,411 | -0.37(-0.40%) |
Jun 20, 2023 | 93.65 | 93.69 | 93.02 | 93.03 | 411,249 | -0.91(-0.97%) |
Jun 16, 2023 | 94.02 | 94.44 | 93.92 | 93.94 | 488,873 | +0.04(+0.04%) |
Jun 15, 2023 | 92.64 | 94.00 | 92.64 | 93.90 | 442,647 | +1.21(+1.31%) |
Jun 14, 2023 | 93.01 | 93.42 | 92.36 | 92.69 | 380,712 | -0.09(-0.10%) |
Jun 13, 2023 | 92.00 | 92.86 | 91.87 | 92.78 | 536,171 | +0.89(+0.97%) |
Jun 12, 2023 | 91.64 | 91.91 | 91.28 | 91.89 | 317,162 | +0.29(+0.32%) |
Jun 09, 2023 | 91.72 | 91.91 | 91.31 | 91.60 | 222,768 | -0.16(-0.17%) |
Jun 08, 2023 | 91.44 | 91.83 | 91.18 | 91.76 | 515,197 | +0.14(+0.15%) |
Jun 07, 2023 | 90.69 | 91.64 | 90.28 | 91.62 | 697,282 | +1.09(+1.20%) |
Jun 06, 2023 | 90.32 | 90.67 | 90.12 | 90.53 | 443,961 | +0.21(+0.23%) |
Jun 05, 2023 | 90.74 | 91.00 | 90.25 | 90.32 | 590,012 | -0.41(-0.45%) |
Jun 02, 2023 | 89.01 | 90.75 | 88.83 | 90.73 | 474,344 | +2.32(+2.62%) |
Jun 01, 2023 | 87.95 | 88.50 | 87.46 | 88.41 | 606,600 | +0.74(+0.84%) |
May 31, 2023 | 88.24 | 88.24 | 87.34 | 87.67 | 582,143 | -0.67(-0.76%) |
May 30, 2023 | 88.79 | 88.88 | 88.09 | 88.34 | 443,616 | -0.44(-0.50%) |
May 26, 2023 | 88.70 | 89.04 | 88.46 | 88.78 | 363,092 | +0.21(+0.24%) |
May 25, 2023 | 89.03 | 89.04 | 88.11 | 88.57 | 584,977 | -0.52(-0.58%) |
May 24, 2023 | 90.00 | 90.01 | 89.05 | 89.09 | 572,404 | -0.95(-1.06%) |
May 23, 2023 | 90.75 | 90.88 | 90.04 | 90.04 | 385,957 | -0.89(-0.98%) |
May 22, 2023 | 91.36 | 91.63 | 90.70 | 90.93 | 335,496 | -0.45(-0.49%) |
May 19, 2023 | 91.63 | 91.87 | 90.95 | 91.38 | 422,426 | -0.04(-0.04%) |
May 18, 2023 | 91.15 | 91.49 | 90.65 | 91.42 | 539,249 | +0.17(+0.19%) |
May 17, 2023 | 90.94 | 91.37 | 90.51 | 91.25 | 542,307 | +0.72(+0.80%) |
May 16, 2023 | 91.23 | 91.45 | 90.53 | 90.53 | 327,308 | -1.13(-1.23%) |
May 15, 2023 | 91.79 | 91.84 | 91.22 | 91.66 | 379,345 | +0.05(+0.05%) |
May 12, 2023 | 91.71 | 91.89 | 90.98 | 91.61 | 261,535 | +0.16(+0.17%) |
May 11, 2023 | 91.43 | 91.54 | 90.95 | 91.45 | 296,539 | -0.31(-0.33%) |
May 10, 2023 | 92.16 | 92.49 | 90.98 | 91.76 | 328,510 | +0.03(+0.03%) |
May 09, 2023 | 91.83 | 92.10 | 91.66 | 91.73 | 263,205 | -0.43(-0.47%) |
May 08, 2023 | 92.58 | 92.67 | 91.94 | 92.16 | 389,730 | -0.31(-0.34%) |
May 05, 2023 | 91.86 | 92.64 | 91.86 | 92.47 | 481,601 | +1.19(+1.30%) |
May 04, 2023 | 91.77 | 92.00 | 91.04 | 91.28 | 516,914 | -0.62(-0.67%) |
May 03, 2023 | 92.46 | 93.07 | 91.87 | 91.90 | 350,422 | -0.45(-0.49%) |
May 02, 2023 | 93.03 | 93.03 | 91.35 | 92.35 | 500,203 | -0.93(-1.00%) |