Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 96.86 | 97.44 | 96.47 | 96.99 | 4,873,745 | -0.14(-0.14%) |
Jul 28, 2023 | 96.29 | 97.22 | 95.80 | 97.13 | 3,998,294 | +1.25(+1.30%) |
Jul 27, 2023 | 95.81 | 96.25 | 95.52 | 95.89 | 4,773,652 | +0.34(+0.36%) |
Jul 26, 2023 | 94.34 | 95.77 | 93.94 | 95.55 | 3,977,751 | +1.01(+1.07%) |
Jul 25, 2023 | 94.58 | 94.84 | 93.19 | 94.53 | 4,164,983 | -0.42(-0.44%) |
Jul 24, 2023 | 94.87 | 95.25 | 94.73 | 94.95 | 4,538,559 | +0.10(+0.10%) |
Jul 21, 2023 | 95.85 | 95.85 | 94.55 | 94.86 | 4,310,720 | -0.64(-0.67%) |
Jul 20, 2023 | 97.05 | 97.95 | 95.47 | 95.50 | 6,737,882 | -0.57(-0.60%) |
Jul 19, 2023 | 95.33 | 96.72 | 95.30 | 96.07 | 7,868,756 | +0.41(+0.43%) |
Jul 18, 2023 | 95.92 | 96.93 | 95.58 | 95.66 | 6,103,582 | -0.58(-0.61%) |
Jul 17, 2023 | 96.44 | 96.59 | 95.23 | 96.25 | 4,863,363 | -0.53(-0.55%) |
Jul 14, 2023 | 97.63 | 97.92 | 96.77 | 96.78 | 3,021,025 | -0.96(-0.99%) |
Jul 13, 2023 | 96.56 | 97.89 | 96.35 | 97.74 | 5,557,561 | +1.45(+1.51%) |
Jul 12, 2023 | 96.05 | 96.46 | 95.92 | 96.29 | 5,762,468 | +0.39(+0.41%) |
Jul 11, 2023 | 95.43 | 95.91 | 95.15 | 95.91 | 3,515,403 | +0.83(+0.87%) |
Jul 10, 2023 | 95.26 | 95.84 | 94.74 | 95.08 | 4,238,971 | +0.05(+0.05%) |
Jul 07, 2023 | 94.83 | 95.81 | 94.58 | 95.03 | 4,840,051 | +0.19(+0.21%) |
Jul 06, 2023 | 93.84 | 95.06 | 93.66 | 94.84 | 3,178,802 | +0.05(+0.05%) |
Jul 05, 2023 | 95.29 | 95.40 | 94.38 | 94.79 | 3,925,052 | -1.00(-1.05%) |
Jul 03, 2023 | 95.32 | 95.83 | 94.75 | 95.79 | 2,118,955 | +0.84(+0.88%) |
Jun 30, 2023 | 95.16 | 95.53 | 94.55 | 94.95 | 3,860,732 | -0.07(-0.07%) |
Jun 29, 2023 | 93.44 | 95.06 | 93.33 | 95.02 | 3,231,531 | +1.45(+1.55%) |
Jun 28, 2023 | 93.53 | 93.79 | 92.62 | 93.57 | 3,060,020 | -0.35(-0.37%) |
Jun 27, 2023 | 94.23 | 94.47 | 93.37 | 93.92 | 3,439,581 | -0.20(-0.22%) |
Jun 26, 2023 | 93.59 | 94.47 | 92.70 | 94.13 | 3,933,207 | +0.46(+0.49%) |
Jun 23, 2023 | 93.06 | 94.20 | 92.89 | 93.67 | 9,137,125 | +0.59(+0.64%) |
Jun 22, 2023 | 92.62 | 93.49 | 92.10 | 93.08 | 5,938,264 | +0.59(+0.64%) |
Jun 21, 2023 | 91.19 | 92.69 | 91.00 | 92.48 | 5,081,651 | +1.47(+1.61%) |
Jun 20, 2023 | 91.92 | 92.77 | 90.98 | 91.01 | 5,235,989 | -0.07(-0.07%) |
Jun 16, 2023 | 90.95 | 92.25 | 90.81 | 91.08 | 9,946,686 | +0.15(+0.17%) |
Jun 15, 2023 | 89.94 | 91.21 | 89.70 | 90.93 | 4,922,326 | +1.60(+1.79%) |
Jun 14, 2023 | 90.21 | 90.40 | 89.12 | 89.32 | 3,172,477 | -0.23(-0.26%) |
Jun 13, 2023 | 88.82 | 89.62 | 88.73 | 89.55 | 3,885,682 | +0.62(+0.70%) |
Jun 12, 2023 | 88.83 | 89.13 | 88.45 | 88.93 | 2,935,690 | +0.06(+0.06%) |
Jun 09, 2023 | 88.40 | 88.98 | 88.02 | 88.87 | 3,577,420 | +0.40(+0.46%) |
Jun 08, 2023 | 88.79 | 88.97 | 88.14 | 88.47 | 2,826,280 | -0.08(-0.09%) |
Jun 07, 2023 | 88.17 | 88.70 | 87.43 | 88.55 | 5,279,769 | +0.60(+0.69%) |
Jun 06, 2023 | 86.34 | 88.02 | 86.27 | 87.94 | 4,643,926 | +1.51(+1.74%) |
Jun 05, 2023 | 87.72 | 87.83 | 85.98 | 86.43 | 4,799,889 | -1.66(-1.88%) |
Jun 02, 2023 | 86.87 | 88.33 | 86.58 | 88.10 | 4,885,820 | +1.56(+1.80%) |
Jun 01, 2023 | 86.52 | 87.12 | 86.02 | 86.54 | 4,570,423 | +0.14(+0.17%) |
May 31, 2023 | 86.43 | 86.94 | 85.96 | 86.40 | 6,922,965 | -0.19(-0.22%) |
May 30, 2023 | 86.67 | 86.97 | 85.51 | 86.59 | 8,131,966 | -0.60(-0.69%) |
May 26, 2023 | 88.02 | 88.31 | 87.08 | 87.19 | 4,977,010 | +0.08(+0.09%) |
May 25, 2023 | 88.03 | 88.16 | 86.99 | 87.12 | 5,767,819 | -1.53(-1.72%) |
May 24, 2023 | 89.29 | 89.77 | 88.63 | 88.64 | 3,893,636 | -0.57(-0.63%) |
May 23, 2023 | 89.73 | 89.93 | 89.21 | 89.21 | 7,979,991 | -0.12(-0.14%) |
May 22, 2023 | 89.31 | 89.80 | 88.96 | 89.33 | 3,190,682 | -0.12(-0.13%) |
May 19, 2023 | 89.38 | 90.01 | 89.30 | 89.45 | 4,195,500 | +0.57(+0.64%) |
May 18, 2023 | 89.10 | 89.30 | 88.12 | 88.88 | 8,746,554 | -0.85(-0.95%) |
May 17, 2023 | 90.25 | 90.68 | 89.38 | 89.74 | 5,894,810 | -0.36(-0.39%) |
May 16, 2023 | 90.91 | 91.10 | 89.99 | 90.09 | 6,535,474 | -1.09(-1.20%) |
May 15, 2023 | 91.56 | 91.66 | 90.72 | 91.19 | 2,708,849 | -0.12(-0.13%) |
May 12, 2023 | 91.23 | 91.37 | 90.63 | 91.30 | 2,322,749 | +0.08(+0.08%) |
May 11, 2023 | 90.72 | 91.24 | 90.01 | 91.22 | 3,703,186 | -0.06(-0.06%) |
May 10, 2023 | 92.07 | 92.33 | 90.24 | 91.28 | 2,778,958 | -0.53(-0.57%) |
May 09, 2023 | 91.40 | 92.37 | 90.68 | 91.81 | 3,029,877 | +0.09(+0.09%) |
May 08, 2023 | 91.70 | 92.01 | 91.24 | 91.72 | 2,373,973 | +0.00(+0.00%) |
May 05, 2023 | 90.71 | 92.15 | 90.41 | 91.72 | 2,528,301 | +1.13(+1.25%) |
May 04, 2023 | 91.62 | 91.83 | 90.01 | 90.59 | 4,652,948 | -1.42(-1.54%) |
May 03, 2023 | 93.00 | 93.43 | 91.97 | 92.01 | 3,729,590 | -1.01(-1.08%) |
May 02, 2023 | 95.08 | 95.30 | 91.59 | 93.02 | 3,974,224 | -2.34(-2.46%) |