Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 91.89 | 92.72 | 91.63 | 91.84 | 1,955,184 | +0.20(+0.22%) |
Jul 28, 2023 | 92.40 | 92.62 | 91.11 | 91.64 | 1,196,256 | -0.10(-0.10%) |
Jul 27, 2023 | 92.37 | 92.97 | 91.46 | 91.73 | 1,452,382 | -0.43(-0.46%) |
Jul 26, 2023 | 90.79 | 92.50 | 90.79 | 92.16 | 1,487,195 | +1.37(+1.51%) |
Jul 25, 2023 | 91.84 | 91.98 | 90.63 | 90.79 | 1,526,365 | -1.08(-1.17%) |
Jul 24, 2023 | 90.34 | 92.52 | 90.31 | 91.86 | 1,740,501 | +1.67(+1.85%) |
Jul 21, 2023 | 90.63 | 90.63 | 89.54 | 90.20 | 1,362,246 | -0.24(-0.26%) |
Jul 20, 2023 | 89.87 | 90.45 | 89.48 | 90.44 | 1,361,308 | +0.69(+0.76%) |
Jul 19, 2023 | 88.88 | 90.07 | 88.71 | 89.75 | 1,178,694 | +0.58(+0.65%) |
Jul 18, 2023 | 88.09 | 89.84 | 88.05 | 89.17 | 1,684,151 | +1.13(+1.29%) |
Jul 17, 2023 | 86.72 | 88.47 | 86.69 | 88.04 | 1,336,134 | +0.90(+1.04%) |
Jul 14, 2023 | 88.75 | 88.76 | 86.48 | 87.13 | 1,294,134 | -1.20(-1.36%) |
Jul 13, 2023 | 87.68 | 88.52 | 87.19 | 88.33 | 1,728,547 | +0.86(+0.98%) |
Jul 12, 2023 | 88.54 | 88.93 | 87.20 | 87.48 | 1,487,385 | +0.03(+0.03%) |
Jul 11, 2023 | 85.95 | 87.56 | 85.57 | 87.45 | 1,949,672 | +2.34(+2.75%) |
Jul 10, 2023 | 85.13 | 85.75 | 84.88 | 85.11 | 2,056,762 | -0.41(-0.48%) |
Jul 07, 2023 | 84.33 | 86.40 | 84.33 | 85.52 | 1,633,257 | +1.13(+1.34%) |
Jul 06, 2023 | 83.70 | 84.52 | 83.36 | 84.38 | 1,492,905 | -0.11(-0.14%) |
Jul 05, 2023 | 84.19 | 84.86 | 83.35 | 84.50 | 1,540,151 | -0.35(-0.42%) |
Jul 03, 2023 | 84.18 | 85.39 | 84.10 | 84.85 | 839,515 | +0.89(+1.05%) |
Jun 30, 2023 | 84.20 | 84.61 | 83.67 | 83.96 | 1,850,326 | +0.36(+0.43%) |
Jun 29, 2023 | 82.67 | 83.64 | 82.51 | 83.60 | 1,458,147 | +1.48(+1.80%) |
Jun 28, 2023 | 82.21 | 82.29 | 81.39 | 82.13 | 1,537,471 | -0.35(-0.43%) |
Jun 27, 2023 | 81.21 | 82.84 | 80.94 | 82.48 | 1,720,164 | +1.36(+1.68%) |
Jun 26, 2023 | 80.09 | 81.41 | 79.97 | 81.12 | 1,881,972 | +1.28(+1.60%) |
Jun 23, 2023 | 79.77 | 80.44 | 79.32 | 79.84 | 2,286,583 | -0.73(-0.91%) |
Jun 22, 2023 | 81.13 | 81.30 | 79.89 | 80.58 | 1,674,212 | -0.69(-0.85%) |
Jun 21, 2023 | 80.56 | 81.78 | 80.40 | 81.27 | 3,312,355 | +0.32(+0.40%) |
Jun 20, 2023 | 81.90 | 82.04 | 79.61 | 80.95 | 3,356,081 | -1.88(-2.28%) |
Jun 16, 2023 | 82.62 | 83.25 | 82.15 | 82.83 | 4,178,302 | +0.26(+0.31%) |
Jun 15, 2023 | 81.06 | 82.91 | 80.96 | 82.57 | 3,797,711 | +1.16(+1.43%) |
Jun 14, 2023 | 82.77 | 83.77 | 81.19 | 81.41 | 3,862,592 | -0.90(-1.10%) |
Jun 13, 2023 | 80.84 | 82.83 | 80.61 | 82.32 | 2,650,560 | +1.79(+2.22%) |
Jun 12, 2023 | 80.42 | 81.20 | 80.08 | 80.53 | 1,510,234 | +0.06(+0.07%) |
Jun 09, 2023 | 80.88 | 81.10 | 80.24 | 80.47 | 1,486,096 | -0.28(-0.34%) |
Jun 08, 2023 | 81.26 | 81.86 | 80.12 | 80.75 | 1,704,592 | -0.88(-1.07%) |
Jun 07, 2023 | 80.26 | 82.21 | 79.97 | 81.62 | 2,044,358 | +1.74(+2.18%) |
Jun 06, 2023 | 79.31 | 80.64 | 79.15 | 79.88 | 1,910,529 | +0.83(+1.05%) |
Jun 05, 2023 | 79.40 | 79.61 | 78.06 | 79.05 | 2,474,799 | +0.02(+0.02%) |
Jun 02, 2023 | 77.51 | 79.75 | 77.31 | 79.03 | 2,712,562 | +2.77(+3.63%) |
Jun 01, 2023 | 75.60 | 76.65 | 74.74 | 76.26 | 2,230,652 | +1.37(+1.83%) |
May 31, 2023 | 76.34 | 76.57 | 74.62 | 74.89 | 4,005,295 | -2.37(-3.07%) |
May 30, 2023 | 76.62 | 77.40 | 75.47 | 77.26 | 2,080,654 | +0.99(+1.30%) |
May 26, 2023 | 76.35 | 76.75 | 75.81 | 76.27 | 1,765,142 | +0.07(+0.09%) |
May 25, 2023 | 75.66 | 76.45 | 74.97 | 76.21 | 2,157,940 | +0.52(+0.69%) |
May 24, 2023 | 76.97 | 77.52 | 75.47 | 75.68 | 1,867,563 | -2.16(-2.78%) |
May 23, 2023 | 78.02 | 79.24 | 77.82 | 77.84 | 1,800,248 | -0.20(-0.26%) |
May 22, 2023 | 77.01 | 78.17 | 76.58 | 78.04 | 1,910,966 | +1.15(+1.50%) |
May 19, 2023 | 77.86 | 78.05 | 76.43 | 76.89 | 2,708,067 | -0.33(-0.42%) |
May 18, 2023 | 75.76 | 77.30 | 75.06 | 77.22 | 2,494,973 | +1.23(+1.62%) |
May 17, 2023 | 73.87 | 76.10 | 73.87 | 75.99 | 2,619,626 | +2.85(+3.90%) |
May 16, 2023 | 74.28 | 74.62 | 73.08 | 73.14 | 2,490,662 | -1.27(-1.71%) |
May 15, 2023 | 73.97 | 74.62 | 73.87 | 74.42 | 2,616,421 | +0.43(+0.58%) |
May 12, 2023 | 75.88 | 75.93 | 72.98 | 73.99 | 3,464,170 | -1.47(-1.95%) |
May 11, 2023 | 74.47 | 75.53 | 73.99 | 75.46 | 2,508,656 | +0.15(+0.20%) |
May 10, 2023 | 76.98 | 77.09 | 74.63 | 75.31 | 2,229,629 | -1.08(-1.41%) |
May 09, 2023 | 76.60 | 76.94 | 75.89 | 76.39 | 1,980,462 | -1.00(-1.30%) |
May 08, 2023 | 77.89 | 78.30 | 76.86 | 77.39 | 1,547,418 | +0.49(+0.63%) |
May 05, 2023 | 75.74 | 77.25 | 75.52 | 76.90 | 2,733,367 | +2.76(+3.72%) |
May 04, 2023 | 75.50 | 75.87 | 72.38 | 74.15 | 3,567,098 | -2.11(-2.77%) |
May 03, 2023 | 77.79 | 79.54 | 75.89 | 76.26 | 4,488,689 | -2.04(-2.61%) |
May 02, 2023 | 80.43 | 80.60 | 77.47 | 78.30 | 3,366,840 | -2.60(-3.21%) |