Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 94.53 | 95.20 | 94.53 | 95.04 | 68,412 | +1.12(+1.19%) |
Jul 28, 2023 | 92.74 | 93.95 | 92.47 | 93.92 | 52,333 | +1.25(+1.35%) |
Jul 27, 2023 | 93.69 | 94.25 | 92.40 | 92.67 | 100,351 | -0.56(-0.60%) |
Jul 26, 2023 | 92.14 | 93.54 | 91.90 | 93.23 | 51,334 | +0.44(+0.47%) |
Jul 25, 2023 | 92.02 | 93.30 | 91.47 | 92.79 | 203,304 | +0.74(+0.80%) |
Jul 24, 2023 | 90.98 | 92.89 | 90.98 | 92.05 | 109,025 | +1.31(+1.44%) |
Jul 21, 2023 | 90.41 | 90.80 | 89.77 | 90.74 | 53,824 | +0.78(+0.87%) |
Jul 20, 2023 | 89.14 | 90.01 | 89.11 | 89.96 | 69,641 | +1.24(+1.40%) |
Jul 19, 2023 | 88.48 | 89.41 | 88.28 | 88.72 | 83,779 | +0.49(+0.56%) |
Jul 18, 2023 | 86.19 | 88.84 | 86.19 | 88.23 | 88,272 | +2.08(+2.41%) |
Jul 17, 2023 | 85.84 | 86.56 | 85.79 | 86.15 | 68,860 | -0.09(-0.10%) |
Jul 14, 2023 | 88.52 | 88.52 | 86.07 | 86.24 | 84,509 | -2.60(-2.93%) |
Jul 13, 2023 | 88.57 | 89.95 | 88.29 | 88.84 | 58,785 | +0.35(+0.40%) |
Jul 12, 2023 | 88.25 | 89.04 | 88.11 | 88.49 | 171,024 | +0.60(+0.68%) |
Jul 11, 2023 | 85.97 | 87.99 | 85.95 | 87.89 | 69,027 | +2.31(+2.70%) |
Jul 10, 2023 | 85.03 | 85.74 | 84.88 | 85.58 | 45,914 | +0.45(+0.53%) |
Jul 07, 2023 | 82.48 | 86.10 | 82.48 | 85.13 | 57,716 | +2.32(+2.80%) |
Jul 06, 2023 | 84.05 | 84.60 | 81.95 | 82.81 | 75,085 | -1.98(-2.34%) |
Jul 05, 2023 | 85.65 | 85.65 | 84.51 | 84.79 | 63,551 | -0.42(-0.49%) |
Jul 03, 2023 | 85.06 | 85.77 | 84.98 | 85.21 | 32,495 | +0.28(+0.33%) |
Jun 30, 2023 | 84.77 | 85.46 | 84.08 | 84.93 | 40,673 | +0.54(+0.64%) |
Jun 29, 2023 | 83.46 | 84.43 | 83.38 | 84.39 | 39,606 | +1.16(+1.39%) |
Jun 28, 2023 | 82.34 | 83.31 | 81.59 | 83.23 | 55,637 | +0.96(+1.17%) |
Jun 27, 2023 | 82.12 | 82.68 | 81.55 | 82.27 | 69,978 | +0.09(+0.11%) |
Jun 26, 2023 | 81.02 | 82.72 | 81.02 | 82.18 | 46,257 | +1.23(+1.52%) |
Jun 23, 2023 | 80.82 | 81.32 | 80.42 | 80.95 | 56,083 | -0.67(-0.82%) |
Jun 22, 2023 | 82.06 | 82.07 | 81.10 | 81.62 | 86,116 | -1.46(-1.76%) |
Jun 21, 2023 | 82.12 | 83.66 | 82.12 | 83.08 | 78,413 | +0.80(+0.97%) |
Jun 20, 2023 | 83.69 | 83.69 | 81.66 | 82.28 | 83,901 | -2.01(-2.38%) |
Jun 16, 2023 | 83.93 | 84.66 | 83.62 | 84.29 | 85,792 | +0.61(+0.72%) |
Jun 15, 2023 | 82.48 | 84.39 | 82.48 | 83.69 | 151,423 | +1.31(+1.58%) |
Jun 14, 2023 | 84.21 | 84.34 | 81.82 | 82.38 | 86,571 | -0.96(-1.15%) |
Jun 13, 2023 | 83.86 | 85.22 | 83.30 | 83.34 | 126,360 | +0.42(+0.51%) |
Jun 12, 2023 | 82.63 | 83.77 | 82.26 | 82.92 | 204,822 | -1.11(-1.32%) |
Jun 09, 2023 | 84.26 | 84.86 | 83.74 | 84.03 | 88,164 | -0.42(-0.50%) |
Jun 08, 2023 | 84.78 | 85.17 | 83.02 | 84.45 | 77,610 | -0.41(-0.48%) |
Jun 07, 2023 | 82.42 | 84.93 | 82.42 | 84.86 | 125,713 | +2.25(+2.72%) |
Jun 06, 2023 | 80.67 | 82.80 | 80.57 | 82.61 | 83,209 | +0.76(+0.93%) |
Jun 05, 2023 | 83.29 | 84.19 | 81.58 | 81.85 | 100,460 | -0.82(-0.99%) |
Jun 02, 2023 | 81.34 | 83.07 | 80.99 | 82.67 | 152,225 | +2.79(+3.49%) |
Jun 01, 2023 | 79.60 | 81.01 | 78.97 | 79.88 | 100,176 | +0.58(+0.73%) |
May 31, 2023 | 79.33 | 79.91 | 79.05 | 79.30 | 99,295 | -1.35(-1.67%) |
May 30, 2023 | 80.70 | 80.91 | 79.84 | 80.65 | 96,791 | -1.26(-1.54%) |
May 26, 2023 | 82.70 | 82.81 | 81.23 | 81.91 | 81,930 | -0.18(-0.22%) |
May 25, 2023 | 82.91 | 82.91 | 81.34 | 82.09 | 101,587 | -1.88(-2.24%) |
May 24, 2023 | 84.28 | 84.62 | 83.19 | 83.97 | 126,690 | +0.21(+0.25%) |
May 23, 2023 | 84.20 | 84.92 | 83.53 | 83.76 | 93,219 | +0.19(+0.23%) |
May 22, 2023 | 82.82 | 84.35 | 82.65 | 83.57 | 70,538 | +0.85(+1.03%) |
May 19, 2023 | 83.02 | 83.72 | 82.36 | 82.72 | 196,941 | +0.56(+0.68%) |
May 18, 2023 | 80.95 | 82.19 | 80.14 | 82.16 | 80,825 | +0.94(+1.16%) |
May 17, 2023 | 80.32 | 81.76 | 79.75 | 81.22 | 102,055 | +1.77(+2.22%) |
May 16, 2023 | 81.63 | 81.88 | 79.44 | 79.45 | 127,006 | -2.33(-2.84%) |
May 15, 2023 | 81.08 | 82.20 | 80.54 | 81.78 | 79,763 | +1.17(+1.45%) |
May 12, 2023 | 80.83 | 81.33 | 79.83 | 80.61 | 207,492 | +0.27(+0.34%) |
May 11, 2023 | 80.24 | 80.85 | 79.75 | 80.34 | 123,535 | -0.91(-1.12%) |
May 10, 2023 | 82.20 | 82.20 | 80.68 | 81.25 | 94,654 | -0.45(-0.55%) |
May 09, 2023 | 81.02 | 82.49 | 81.00 | 81.70 | 96,888 | +0.03(+0.04%) |
May 08, 2023 | 82.99 | 83.35 | 81.65 | 81.67 | 85,777 | +0.27(+0.33%) |
May 05, 2023 | 81.15 | 82.34 | 80.86 | 81.40 | 93,207 | +2.52(+3.19%) |
May 04, 2023 | 79.98 | 80.82 | 78.70 | 78.88 | 216,448 | -1.03(-1.29%) |
May 03, 2023 | 80.42 | 81.29 | 79.66 | 79.91 | 251,246 | -1.88(-2.30%) |
May 02, 2023 | 84.44 | 84.44 | 80.63 | 81.79 | 223,481 | -3.72(-4.35%) |