Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 96.00 | 96.21 | 95.69 | 96.05 | 57,655 | +0.24(+0.25%) |
Jul 28, 2023 | 95.72 | 95.94 | 95.45 | 95.81 | 56,062 | +0.82(+0.86%) |
Jul 27, 2023 | 96.44 | 96.64 | 94.86 | 94.99 | 113,815 | -0.89(-0.93%) |
Jul 26, 2023 | 95.59 | 96.14 | 95.42 | 95.88 | 56,538 | -0.02(-0.02%) |
Jul 25, 2023 | 95.44 | 96.15 | 95.30 | 95.90 | 73,495 | +0.44(+0.46%) |
Jul 24, 2023 | 95.33 | 95.61 | 95.17 | 95.46 | 55,620 | +0.37(+0.38%) |
Jul 21, 2023 | 95.32 | 95.50 | 95.02 | 95.10 | 94,597 | +0.14(+0.15%) |
Jul 20, 2023 | 95.38 | 95.53 | 94.77 | 94.96 | 97,983 | -0.86(-0.90%) |
Jul 19, 2023 | 95.79 | 95.99 | 95.57 | 95.82 | 67,194 | +0.35(+0.36%) |
Jul 18, 2023 | 94.64 | 95.58 | 94.62 | 95.47 | 71,970 | +0.77(+0.81%) |
Jul 17, 2023 | 94.30 | 94.93 | 94.22 | 94.70 | 45,881 | +0.37(+0.39%) |
Jul 14, 2023 | 94.70 | 94.73 | 94.19 | 94.34 | 51,032 | -0.19(-0.20%) |
Jul 13, 2023 | 94.12 | 94.66 | 93.97 | 94.53 | 64,643 | +0.85(+0.91%) |
Jul 12, 2023 | 93.82 | 93.98 | 93.54 | 93.67 | 57,999 | +0.70(+0.76%) |
Jul 11, 2023 | 92.57 | 93.09 | 92.43 | 92.97 | 40,475 | +0.68(+0.74%) |
Jul 10, 2023 | 91.63 | 92.30 | 91.57 | 92.29 | 64,037 | +0.53(+0.58%) |
Jul 07, 2023 | 91.81 | 92.65 | 91.62 | 91.76 | 49,868 | -0.15(-0.16%) |
Jul 06, 2023 | 91.75 | 91.95 | 91.21 | 91.90 | 5,055,399 | -0.68(-0.74%) |
Jul 05, 2023 | 92.36 | 92.77 | 92.28 | 92.59 | 111,856 | -0.23(-0.25%) |
Jul 03, 2023 | 92.62 | 92.90 | 92.51 | 92.81 | 1,266,034 | +0.20(+0.21%) |
Jun 30, 2023 | 92.25 | 92.83 | 92.25 | 92.62 | 59,864 | +0.98(+1.07%) |
Jun 29, 2023 | 91.10 | 91.71 | 91.03 | 91.64 | 4,809,519 | +0.47(+0.52%) |
Jun 28, 2023 | 90.86 | 91.28 | 90.78 | 91.16 | 134,476 | -0.10(-0.11%) |
Jun 27, 2023 | 90.42 | 91.35 | 90.21 | 91.26 | 60,808 | +1.16(+1.28%) |
Jun 26, 2023 | 90.17 | 90.64 | 90.04 | 90.10 | 50,524 | -0.14(-0.15%) |
Jun 23, 2023 | 90.33 | 90.65 | 90.17 | 90.24 | 57,418 | -0.73(-0.80%) |
Jun 22, 2023 | 90.61 | 91.02 | 90.46 | 90.97 | 90,674 | +0.13(+0.14%) |
Jun 21, 2023 | 91.25 | 91.28 | 90.85 | 90.85 | 143,877 | -0.66(-0.72%) |
Jun 20, 2023 | 91.50 | 91.70 | 91.10 | 91.51 | 134,947 | -0.53(-0.58%) |
Jun 16, 2023 | 92.92 | 92.93 | 92.00 | 92.04 | 73,283 | -0.28(-0.30%) |
Jun 15, 2023 | 90.95 | 92.57 | 90.82 | 92.32 | 52,542 | +1.19(+1.30%) |
Jun 14, 2023 | 91.16 | 91.60 | 90.52 | 91.13 | 203,687 | +0.02(+0.02%) |
Jun 13, 2023 | 90.69 | 91.16 | 90.55 | 91.11 | 126,192 | +0.85(+0.94%) |
Jun 12, 2023 | 89.57 | 90.26 | 89.46 | 90.26 | 60,955 | +0.84(+0.94%) |
Jun 09, 2023 | 89.52 | 89.82 | 89.20 | 89.42 | 58,426 | +0.17(+0.19%) |
Jun 08, 2023 | 88.89 | 89.40 | 88.72 | 89.25 | 51,046 | +0.36(+0.40%) |
Jun 07, 2023 | 89.31 | 89.45 | 88.78 | 88.90 | 47,441 | -0.34(-0.38%) |
Jun 06, 2023 | 88.75 | 89.31 | 88.68 | 89.23 | 158,106 | +0.29(+0.32%) |
Jun 05, 2023 | 89.26 | 89.35 | 88.76 | 88.95 | 85,913 | -0.26(-0.29%) |
Jun 02, 2023 | 88.33 | 89.32 | 88.19 | 89.20 | 84,086 | +1.50(+1.71%) |
Jun 01, 2023 | 86.86 | 87.94 | 86.54 | 87.71 | 110,508 | +0.87(+1.00%) |
May 31, 2023 | 87.11 | 87.13 | 86.53 | 86.84 | 52,401 | -0.66(-0.76%) |
May 30, 2023 | 88.10 | 88.10 | 87.25 | 87.50 | 98,971 | -0.11(-0.12%) |
May 26, 2023 | 86.68 | 87.72 | 86.58 | 87.61 | 71,758 | +1.14(+1.32%) |
May 25, 2023 | 86.43 | 86.70 | 85.97 | 86.46 | 272,510 | +0.98(+1.14%) |
May 24, 2023 | 85.90 | 85.90 | 85.22 | 85.49 | 123,507 | -0.95(-1.10%) |
May 23, 2023 | 87.11 | 87.25 | 86.36 | 86.43 | 63,569 | -0.98(-1.12%) |
May 22, 2023 | 87.32 | 87.72 | 87.05 | 87.42 | 67,352 | +0.06(+0.06%) |
May 19, 2023 | 87.67 | 87.75 | 87.09 | 87.36 | 75,136 | -0.18(-0.20%) |
May 18, 2023 | 86.57 | 87.58 | 86.40 | 87.54 | 110,925 | +0.96(+1.11%) |
May 17, 2023 | 85.95 | 86.71 | 85.59 | 86.58 | 83,439 | +1.07(+1.25%) |
May 16, 2023 | 86.01 | 86.01 | 85.52 | 85.52 | 53,621 | -0.80(-0.93%) |
May 15, 2023 | 86.00 | 86.35 | 85.73 | 86.31 | 85,999 | +0.29(+0.33%) |
May 12, 2023 | 86.21 | 86.32 | 85.52 | 86.03 | 161,947 | +0.03(+0.03%) |
May 11, 2023 | 86.24 | 86.24 | 85.57 | 86.00 | 125,991 | -0.36(-0.42%) |
May 10, 2023 | 86.66 | 86.83 | 85.55 | 86.36 | 109,631 | +0.31(+0.36%) |
May 09, 2023 | 86.05 | 86.26 | 85.87 | 86.06 | 115,570 | -0.39(-0.46%) |
May 08, 2023 | 86.54 | 86.57 | 86.11 | 86.45 | 101,241 | -0.06(-0.07%) |
May 05, 2023 | 85.78 | 86.74 | 85.78 | 86.51 | 72,185 | +1.57(+1.85%) |
May 04, 2023 | 85.39 | 85.39 | 84.72 | 84.94 | 144,598 | -0.63(-0.74%) |
May 03, 2023 | 86.20 | 86.90 | 85.56 | 85.57 | 76,545 | -0.50(-0.58%) |
May 02, 2023 | 87.00 | 87.00 | 85.46 | 86.08 | 62,022 | -1.11(-1.28%) |