Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 98.36 | 98.57 | 98.22 | 98.45 | 2,979,963 | +0.19(+0.19%) |
Jul 28, 2023 | 98.06 | 98.46 | 97.93 | 98.27 | 5,957,905 | +1.02(+1.05%) |
Jul 27, 2023 | 98.59 | 98.59 | 97.06 | 97.25 | 3,064,777 | -0.61(-0.63%) |
Jul 26, 2023 | 97.37 | 98.13 | 97.37 | 97.86 | 3,544,735 | +0.13(+0.13%) |
Jul 25, 2023 | 97.46 | 97.94 | 97.42 | 97.73 | 5,262,772 | +0.32(+0.33%) |
Jul 24, 2023 | 97.18 | 97.57 | 97.04 | 97.41 | 3,505,463 | +0.35(+0.36%) |
Jul 21, 2023 | 97.33 | 97.39 | 97.02 | 97.07 | 2,129,415 | +0.05(+0.05%) |
Jul 20, 2023 | 97.46 | 97.60 | 96.87 | 97.02 | 6,244,436 | -0.65(-0.67%) |
Jul 19, 2023 | 97.67 | 97.92 | 97.51 | 97.67 | 6,257,433 | +0.12(+0.12%) |
Jul 18, 2023 | 96.93 | 97.64 | 96.83 | 97.55 | 4,974,201 | +0.54(+0.56%) |
Jul 17, 2023 | 96.62 | 97.17 | 96.54 | 97.01 | 4,129,571 | +0.25(+0.26%) |
Jul 14, 2023 | 97.12 | 97.18 | 96.65 | 96.76 | 3,935,534 | -0.27(-0.28%) |
Jul 13, 2023 | 96.62 | 97.17 | 96.56 | 97.03 | 2,016,524 | +1.09(+1.14%) |
Jul 12, 2023 | 95.86 | 96.13 | 95.71 | 95.94 | 3,357,796 | +1.14(+1.20%) |
Jul 11, 2023 | 94.36 | 94.87 | 94.12 | 94.80 | 732,131 | +0.74(+0.79%) |
Jul 10, 2023 | 93.68 | 94.07 | 93.68 | 94.06 | 1,076,554 | +0.24(+0.25%) |
Jul 07, 2023 | 93.59 | 94.52 | 93.55 | 93.82 | 958,040 | +0.19(+0.20%) |
Jul 06, 2023 | 93.73 | 93.77 | 93.09 | 93.63 | 2,346,902 | -1.17(-1.23%) |
Jul 05, 2023 | 94.78 | 94.95 | 94.62 | 94.80 | 3,193,565 | -0.47(-0.49%) |
Jul 03, 2023 | 95.12 | 95.31 | 95.07 | 95.26 | 1,523,263 | +0.23(+0.24%) |
Jun 30, 2023 | 94.76 | 95.18 | 94.69 | 95.04 | 2,269,133 | +1.04(+1.11%) |
Jun 29, 2023 | 93.63 | 94.00 | 93.54 | 94.00 | 1,955,716 | +0.16(+0.17%) |
Jun 28, 2023 | 93.61 | 94.03 | 93.47 | 93.84 | 1,330,071 | -0.01(-0.01%) |
Jun 27, 2023 | 93.18 | 93.93 | 93.00 | 93.85 | 3,013,244 | +0.98(+1.06%) |
Jun 26, 2023 | 93.06 | 93.37 | 92.85 | 92.87 | 1,841,902 | -0.16(-0.17%) |
Jun 23, 2023 | 92.92 | 93.32 | 92.88 | 93.03 | 2,014,338 | -0.97(-1.03%) |
Jun 22, 2023 | 93.63 | 94.01 | 93.51 | 94.00 | 1,625,043 | +0.02(+0.02%) |
Jun 21, 2023 | 94.04 | 94.34 | 93.79 | 93.98 | 2,794,818 | -0.33(-0.35%) |
Jun 20, 2023 | 94.48 | 94.60 | 93.96 | 94.30 | 4,872,675 | -0.87(-0.92%) |
Jun 16, 2023 | 95.90 | 95.90 | 95.10 | 95.17 | 2,314,104 | -0.28(-0.29%) |
Jun 15, 2023 | 94.34 | 95.65 | 94.26 | 95.45 | 2,317,545 | +1.07(+1.13%) |
Jun 14, 2023 | 94.39 | 94.75 | 93.68 | 94.38 | 1,362,212 | +0.23(+0.24%) |
Jun 13, 2023 | 94.01 | 94.31 | 93.83 | 94.15 | 5,219,311 | +0.72(+0.77%) |
Jun 12, 2023 | 93.00 | 93.44 | 92.83 | 93.43 | 3,115,937 | +0.67(+0.73%) |
Jun 09, 2023 | 92.81 | 93.14 | 92.57 | 92.76 | 3,281,566 | +0.13(+0.14%) |
Jun 08, 2023 | 92.07 | 92.73 | 91.97 | 92.63 | 3,786,131 | +0.66(+0.72%) |
Jun 07, 2023 | 92.46 | 92.70 | 91.88 | 91.97 | 8,967,334 | -0.49(-0.53%) |
Jun 06, 2023 | 92.00 | 92.54 | 91.90 | 92.46 | 5,541,655 | +0.44(+0.48%) |
Jun 05, 2023 | 92.29 | 92.45 | 91.89 | 92.02 | 4,380,419 | -0.25(-0.27%) |
Jun 02, 2023 | 91.82 | 92.43 | 91.67 | 92.26 | 5,516,096 | +1.35(+1.49%) |
Jun 01, 2023 | 89.99 | 91.10 | 89.86 | 90.91 | 5,498,762 | +1.07(+1.19%) |
May 31, 2023 | 89.90 | 90.09 | 89.40 | 89.84 | 2,319,656 | -0.65(-0.72%) |
May 30, 2023 | 91.07 | 91.11 | 90.21 | 90.49 | 4,144,054 | -0.37(-0.41%) |
May 26, 2023 | 89.96 | 90.99 | 89.96 | 90.86 | 2,260,448 | +1.18(+1.31%) |
May 25, 2023 | 89.81 | 89.94 | 89.30 | 89.68 | 1,874,602 | +0.36(+0.41%) |
May 24, 2023 | 89.64 | 89.64 | 89.14 | 89.32 | 1,955,142 | -0.83(-0.92%) |
May 23, 2023 | 90.83 | 90.95 | 90.12 | 90.15 | 3,889,555 | -1.15(-1.26%) |
May 22, 2023 | 91.29 | 91.57 | 91.08 | 91.30 | 1,867,654 | +0.14(+0.15%) |
May 19, 2023 | 91.33 | 91.48 | 90.94 | 91.16 | 1,947,546 | +0.06(+0.06%) |
May 18, 2023 | 90.55 | 91.18 | 90.39 | 91.10 | 4,321,727 | +0.45(+0.50%) |
May 17, 2023 | 90.10 | 90.75 | 89.77 | 90.65 | 2,803,572 | +0.84(+0.94%) |
May 16, 2023 | 90.18 | 90.35 | 89.80 | 89.81 | 3,620,444 | -0.73(-0.80%) |
May 15, 2023 | 90.15 | 90.58 | 89.92 | 90.54 | 2,961,408 | +0.62(+0.69%) |
May 12, 2023 | 90.29 | 90.33 | 89.48 | 89.92 | 1,290,338 | -0.25(-0.28%) |
May 11, 2023 | 90.06 | 90.20 | 89.65 | 90.17 | 3,566,830 | -0.23(-0.25%) |
May 10, 2023 | 90.57 | 90.67 | 89.66 | 90.40 | 6,523,813 | +0.23(+0.25%) |
May 09, 2023 | 90.03 | 90.36 | 89.97 | 90.17 | 1,544,856 | -0.38(-0.42%) |
May 08, 2023 | 90.69 | 90.69 | 90.30 | 90.56 | 1,903,532 | +0.04(+0.04%) |
May 05, 2023 | 89.68 | 90.70 | 89.65 | 90.52 | 3,691,723 | +1.51(+1.70%) |
May 04, 2023 | 89.25 | 89.34 | 88.74 | 89.01 | 2,844,599 | -0.32(-0.36%) |
May 03, 2023 | 89.78 | 90.35 | 89.29 | 89.33 | 4,042,587 | -0.32(-0.36%) |
May 02, 2023 | 90.34 | 90.34 | 89.07 | 89.65 | 1,339,643 | -1.02(-1.12%) |