Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 85.79 | 89.37 | 85.36 | 88.39 | 17,167 | +2.85(+3.34%) |
Jul 28, 2023 | 90.31 | 90.83 | 85.45 | 85.53 | 22,053 | -4.62(-5.13%) |
Jul 27, 2023 | 89.48 | 90.15 | 87.87 | 90.15 | 18,349 | +1.32(+1.49%) |
Jul 26, 2023 | 89.82 | 90.57 | 88.27 | 88.83 | 20,689 | +0.94(+1.07%) |
Jul 25, 2023 | 89.33 | 90.09 | 87.86 | 87.89 | 15,975 | -0.88(-0.99%) |
Jul 24, 2023 | 89.31 | 90.50 | 88.46 | 88.77 | 11,725 | -0.76(-0.85%) |
Jul 21, 2023 | 91.36 | 91.42 | 88.87 | 89.53 | 9,355 | -1.12(-1.23%) |
Jul 20, 2023 | 93.93 | 96.25 | 90.65 | 90.65 | 29,655 | -6.43(-6.62%) |
Jul 19, 2023 | 97.14 | 98.22 | 96.84 | 97.08 | 17,546 | +0.32(+0.33%) |
Jul 18, 2023 | 96.72 | 99.23 | 95.59 | 96.76 | 29,092 | -0.79(-0.81%) |
Jul 17, 2023 | 96.80 | 98.44 | 95.92 | 97.55 | 56,186 | +0.77(+0.80%) |
Jul 14, 2023 | 95.28 | 96.80 | 95.25 | 96.78 | 11,382 | +1.13(+1.18%) |
Jul 13, 2023 | 95.48 | 96.07 | 94.20 | 95.65 | 8,667 | +0.98(+1.03%) |
Jul 12, 2023 | 94.76 | 95.28 | 94.68 | 94.68 | 6,830 | -0.60(-0.63%) |
Jul 11, 2023 | 96.51 | 96.51 | 95.03 | 95.28 | 8,500 | -0.53(-0.56%) |
Jul 10, 2023 | 95.42 | 96.22 | 93.87 | 95.81 | 8,883 | +0.82(+0.86%) |
Jul 07, 2023 | 96.68 | 98.56 | 94.69 | 94.99 | 16,108 | -0.20(-0.21%) |
Jul 06, 2023 | 94.84 | 95.89 | 93.81 | 95.19 | 22,930 | -0.46(-0.49%) |
Jul 05, 2023 | 99.24 | 100.22 | 95.45 | 95.65 | 17,599 | -5.71(-5.63%) |
Jul 03, 2023 | 102.47 | 102.47 | 100.92 | 101.36 | 8,879 | -1.10(-1.08%) |
Jun 30, 2023 | 103.00 | 103.67 | 102.13 | 102.47 | 17,059 | -0.01(-0.01%) |
Jun 29, 2023 | 102.21 | 104.17 | 102.21 | 102.48 | 61,127 | +0.21(+0.20%) |
Jun 28, 2023 | 102.28 | 103.06 | 101.49 | 102.27 | 23,769 | -0.33(-0.32%) |
Jun 27, 2023 | 103.52 | 104.10 | 102.29 | 102.59 | 39,616 | +0.01(+0.01%) |
Jun 26, 2023 | 103.97 | 105.74 | 102.43 | 102.58 | 19,429 | -0.59(-0.57%) |
Jun 23, 2023 | 101.24 | 104.16 | 101.24 | 103.18 | 50,573 | +0.52(+0.51%) |
Jun 22, 2023 | 104.51 | 104.51 | 102.50 | 102.65 | 19,780 | -1.08(-1.04%) |
Jun 21, 2023 | 105.31 | 105.70 | 103.25 | 103.74 | 15,508 | -1.10(-1.05%) |
Jun 20, 2023 | 104.40 | 106.61 | 104.40 | 104.84 | 17,588 | -0.47(-0.45%) |
Jun 16, 2023 | 109.08 | 109.08 | 104.99 | 105.31 | 26,642 | -2.70(-2.50%) |
Jun 15, 2023 | 108.27 | 108.66 | 107.58 | 108.01 | 32,787 | +1.98(+1.87%) |
Jun 14, 2023 | 109.24 | 109.24 | 105.92 | 106.03 | 23,854 | -3.09(-2.83%) |
Jun 13, 2023 | 112.69 | 112.69 | 109.12 | 109.12 | 20,423 | +0.03(+0.03%) |
Jun 12, 2023 | 109.44 | 109.45 | 109.09 | 109.09 | 8,861 | -0.83(-0.75%) |
Jun 09, 2023 | 111.80 | 111.80 | 109.17 | 109.92 | 18,273 | -0.74(-0.67%) |
Jun 08, 2023 | 109.25 | 111.07 | 109.25 | 110.66 | 13,397 | +0.84(+0.76%) |
Jun 07, 2023 | 108.65 | 110.23 | 108.65 | 109.82 | 43,793 | +3.48(+3.28%) |
Jun 06, 2023 | 105.30 | 107.25 | 105.30 | 106.33 | 31,616 | +1.23(+1.17%) |
Jun 05, 2023 | 105.39 | 105.80 | 104.78 | 105.11 | 14,876 | -0.61(-0.58%) |
Jun 02, 2023 | 105.21 | 106.69 | 105.21 | 105.72 | 32,399 | +0.51(+0.49%) |
Jun 01, 2023 | 102.05 | 106.22 | 102.05 | 105.20 | 17,667 | +2.68(+2.61%) |
May 31, 2023 | 100.34 | 103.73 | 100.29 | 102.53 | 17,676 | +1.22(+1.20%) |
May 30, 2023 | 100.34 | 101.31 | 100.07 | 101.31 | 12,961 | +1.04(+1.04%) |
May 26, 2023 | 101.94 | 101.94 | 100.26 | 100.26 | 4,006 | -0.74(-0.73%) |
May 25, 2023 | 100.89 | 101.08 | 100.34 | 101.00 | 16,524 | -0.12(-0.12%) |
May 24, 2023 | 101.08 | 101.82 | 100.88 | 101.12 | 26,193 | -0.25(-0.24%) |
May 23, 2023 | 104.67 | 105.80 | 99.52 | 101.36 | 28,284 | -3.34(-3.19%) |
May 22, 2023 | 102.36 | 104.70 | 102.35 | 104.70 | 7,826 | +2.64(+2.58%) |
May 19, 2023 | 103.07 | 103.88 | 101.00 | 102.06 | 22,884 | -0.11(-0.11%) |
May 18, 2023 | 100.65 | 102.17 | 100.45 | 102.17 | 13,424 | +1.26(+1.25%) |
May 17, 2023 | 100.39 | 102.36 | 100.39 | 100.91 | 26,890 | +0.89(+0.89%) |
May 16, 2023 | 100.17 | 100.54 | 100.03 | 100.03 | 5,350 | -1.27(-1.25%) |
May 15, 2023 | 100.86 | 102.61 | 100.78 | 101.30 | 7,253 | -0.07(-0.07%) |
May 12, 2023 | 104.80 | 104.80 | 100.45 | 101.36 | 15,617 | -2.20(-2.12%) |
May 11, 2023 | 106.11 | 106.78 | 103.56 | 103.56 | 20,896 | -4.50(-4.16%) |
May 10, 2023 | 108.83 | 108.86 | 107.72 | 108.06 | 11,983 | +0.44(+0.41%) |
May 09, 2023 | 110.72 | 110.72 | 107.61 | 107.61 | 11,616 | -2.81(-2.55%) |
May 08, 2023 | 112.53 | 113.02 | 110.03 | 110.43 | 7,642 | -1.48(-1.32%) |
May 05, 2023 | 110.72 | 115.65 | 110.65 | 111.91 | 11,452 | +3.09(+2.84%) |
May 04, 2023 | 110.73 | 111.31 | 108.26 | 108.81 | 9,175 | -3.58(-3.19%) |
May 03, 2023 | 115.77 | 115.77 | 112.40 | 112.40 | 12,739 | -1.67(-1.47%) |
May 02, 2023 | 112.93 | 114.54 | 111.22 | 114.07 | 16,039 | +1.14(+1.01%) |