Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 91.57 | 91.79 | 91.44 | 91.77 | 10,872,089 | +0.23(+0.25%) |
Jul 28, 2023 | 91.36 | 91.70 | 91.35 | 91.54 | 5,705,668 | +0.39(+0.42%) |
Jul 27, 2023 | 91.68 | 91.80 | 91.16 | 91.16 | 9,549,836 | -0.52(-0.57%) |
Jul 26, 2023 | 91.67 | 91.93 | 91.49 | 91.68 | 8,473,604 | -0.06(-0.06%) |
Jul 25, 2023 | 91.51 | 91.87 | 91.47 | 91.74 | 6,611,904 | +0.18(+0.19%) |
Jul 24, 2023 | 90.95 | 91.61 | 90.87 | 91.56 | 7,960,395 | +0.63(+0.70%) |
Jul 21, 2023 | 91.36 | 91.41 | 90.91 | 90.93 | 13,070,136 | -0.38(-0.41%) |
Jul 20, 2023 | 91.12 | 91.57 | 91.11 | 91.31 | 15,041,061 | +0.09(+0.10%) |
Jul 19, 2023 | 91.64 | 91.76 | 90.80 | 91.22 | 40,474,112 | -0.53(-0.58%) |
Jul 18, 2023 | 91.54 | 92.02 | 91.23 | 91.75 | 22,050,046 | -0.46(-0.50%) |
Jul 17, 2023 | 92.54 | 92.67 | 91.14 | 92.22 | 40,652,180 | +3.11(+3.49%) |
Jul 14, 2023 | 90.13 | 90.52 | 88.78 | 89.11 | 64,513,880 | +0.52(+0.59%) |
Jul 13, 2023 | 89.04 | 89.73 | 88.49 | 88.58 | 22,343,664 | -0.46(-0.51%) |
Jul 12, 2023 | 89.08 | 89.74 | 88.10 | 89.04 | 28,372,968 | -0.98(-1.09%) |
Jul 11, 2023 | 81.68 | 91.92 | 81.67 | 90.02 | 78,768,656 | +8.20(+10.02%) |
Jul 10, 2023 | 81.88 | 82.34 | 81.74 | 81.82 | 7,232,630 | +0.27(+0.33%) |
Jul 07, 2023 | 81.90 | 82.42 | 81.34 | 81.55 | 4,871,428 | -0.27(-0.33%) |
Jul 06, 2023 | 81.52 | 82.03 | 81.11 | 81.82 | 4,120,206 | -0.17(-0.21%) |
Jul 05, 2023 | 82.08 | 82.52 | 81.22 | 81.99 | 5,242,996 | -0.46(-0.56%) |
Jul 03, 2023 | 83.02 | 83.30 | 82.29 | 82.45 | 4,195,067 | -0.95(-1.14%) |
Jun 30, 2023 | 82.61 | 83.82 | 82.61 | 83.40 | 6,955,477 | +1.21(+1.47%) |
Jun 29, 2023 | 82.20 | 84.10 | 81.51 | 82.19 | 8,567,875 | -0.51(-0.62%) |
Jun 28, 2023 | 83.60 | 83.73 | 82.59 | 82.71 | 6,952,314 | -0.52(-0.63%) |
Jun 27, 2023 | 82.36 | 83.72 | 82.33 | 83.23 | 6,947,786 | +0.72(+0.88%) |
Jun 26, 2023 | 81.37 | 82.82 | 81.24 | 82.51 | 7,953,693 | +1.48(+1.83%) |
Jun 23, 2023 | 81.16 | 81.52 | 80.75 | 81.03 | 6,808,087 | -0.40(-0.49%) |
Jun 22, 2023 | 79.62 | 81.44 | 79.44 | 81.42 | 4,932,577 | +1.35(+1.68%) |
Jun 21, 2023 | 80.78 | 80.97 | 79.97 | 80.08 | 5,334,328 | -0.94(-1.16%) |
Jun 20, 2023 | 80.82 | 81.11 | 80.68 | 81.02 | 5,303,656 | -0.08(-0.10%) |
Jun 16, 2023 | 80.48 | 81.34 | 80.08 | 81.10 | 12,368,601 | +0.52(+0.65%) |
Jun 15, 2023 | 80.55 | 80.71 | 79.72 | 80.57 | 7,172,126 | +0.21(+0.26%) |
Jun 14, 2023 | 80.40 | 80.90 | 80.09 | 80.36 | 8,032,794 | +0.52(+0.66%) |
Jun 13, 2023 | 79.34 | 80.58 | 79.02 | 79.84 | 8,382,327 | +0.92(+1.17%) |
Jun 12, 2023 | 79.52 | 79.54 | 78.85 | 78.92 | 8,030,109 | -0.60(-0.76%) |
Jun 09, 2023 | 79.13 | 79.83 | 79.11 | 79.52 | 5,887,306 | +0.36(+0.45%) |
Jun 08, 2023 | 79.65 | 79.90 | 79.03 | 79.17 | 4,487,783 | -0.47(-0.60%) |
Jun 07, 2023 | 80.02 | 80.09 | 78.68 | 79.64 | 5,575,362 | -0.38(-0.47%) |
Jun 06, 2023 | 80.14 | 80.19 | 79.60 | 80.02 | 4,776,003 | +0.04(+0.05%) |
Jun 05, 2023 | 79.99 | 80.28 | 79.74 | 79.98 | 4,111,831 | +0.34(+0.42%) |
Jun 02, 2023 | 79.38 | 79.77 | 78.98 | 79.64 | 5,959,817 | +0.30(+0.37%) |
Jun 01, 2023 | 79.39 | 80.35 | 79.15 | 79.34 | 8,798,787 | +0.00(+0.00%) |
May 31, 2023 | 79.25 | 79.95 | 78.83 | 79.34 | 9,418,527 | +0.18(+0.22%) |
May 30, 2023 | 78.16 | 79.41 | 78.05 | 79.17 | 8,278,035 | +1.35(+1.73%) |
May 26, 2023 | 76.52 | 77.95 | 76.20 | 77.82 | 5,303,229 | +1.50(+1.97%) |
May 25, 2023 | 76.75 | 76.76 | 75.94 | 76.32 | 6,897,072 | -0.66(-0.86%) |
May 24, 2023 | 78.21 | 78.54 | 76.94 | 76.98 | 5,404,968 | -1.31(-1.67%) |
May 23, 2023 | 78.26 | 78.66 | 77.90 | 78.29 | 5,341,049 | +0.07(+0.09%) |
May 22, 2023 | 77.87 | 78.50 | 77.75 | 78.22 | 8,251,640 | +0.47(+0.60%) |
May 19, 2023 | 77.41 | 77.93 | 77.28 | 77.75 | 6,365,331 | +0.40(+0.51%) |
May 18, 2023 | 77.17 | 77.51 | 76.69 | 77.36 | 5,332,976 | +0.30(+0.39%) |
May 17, 2023 | 76.94 | 77.35 | 76.52 | 77.06 | 4,693,970 | +0.11(+0.14%) |
May 16, 2023 | 76.88 | 77.21 | 76.32 | 76.95 | 6,561,261 | -0.54(-0.70%) |
May 15, 2023 | 76.48 | 77.98 | 76.29 | 77.49 | 13,132,788 | +0.95(+1.24%) |
May 12, 2023 | 75.78 | 77.35 | 75.78 | 76.54 | 5,918,549 | +0.33(+0.43%) |
May 11, 2023 | 75.46 | 76.45 | 75.25 | 76.22 | 7,017,757 | +1.03(+1.37%) |
May 10, 2023 | 75.78 | 75.83 | 74.69 | 75.19 | 7,305,220 | +0.48(+0.65%) |
May 09, 2023 | 74.47 | 74.74 | 74.10 | 74.70 | 4,804,078 | -0.04(-0.05%) |
May 08, 2023 | 74.87 | 75.24 | 74.63 | 74.74 | 4,114,140 | -0.45(-0.59%) |
May 05, 2023 | 74.03 | 75.22 | 74.01 | 75.19 | 5,258,845 | +1.40(+1.89%) |
May 04, 2023 | 74.10 | 74.13 | 72.82 | 73.79 | 9,785,428 | -0.63(-0.85%) |
May 03, 2023 | 74.94 | 75.37 | 74.34 | 74.43 | 5,669,945 | -0.76(-1.01%) |
May 02, 2023 | 76.22 | 76.28 | 74.70 | 75.19 | 9,167,304 | -1.41(-1.85%) |