Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 102.42 | 102.42 | 99.46 | 100.60 | 68,429 | -2.41(-2.34%) |
Jul 28, 2023 | 103.80 | 103.80 | 101.21 | 103.01 | 66,779 | +0.78(+0.76%) |
Jul 27, 2023 | 105.52 | 106.02 | 102.18 | 102.23 | 74,558 | -2.39(-2.28%) |
Jul 26, 2023 | 103.56 | 105.61 | 102.39 | 104.61 | 65,508 | -0.24(-0.23%) |
Jul 25, 2023 | 103.52 | 105.85 | 102.52 | 104.85 | 77,166 | -0.26(-0.24%) |
Jul 24, 2023 | 106.12 | 107.13 | 104.74 | 105.11 | 101,797 | -0.55(-0.52%) |
Jul 21, 2023 | 103.03 | 106.71 | 102.41 | 105.66 | 114,111 | +3.03(+2.95%) |
Jul 20, 2023 | 99.43 | 103.92 | 99.43 | 102.63 | 135,233 | +4.79(+4.90%) |
Jul 19, 2023 | 97.80 | 99.68 | 97.48 | 97.84 | 96,271 | +1.27(+1.32%) |
Jul 18, 2023 | 94.68 | 97.60 | 94.14 | 96.57 | 75,878 | +2.01(+2.13%) |
Jul 17, 2023 | 95.43 | 95.43 | 93.49 | 94.55 | 83,182 | -1.25(-1.31%) |
Jul 14, 2023 | 93.63 | 96.62 | 93.45 | 95.81 | 89,154 | +4.02(+4.38%) |
Jul 13, 2023 | 92.69 | 93.04 | 91.45 | 91.78 | 58,731 | -0.05(-0.05%) |
Jul 12, 2023 | 93.49 | 93.49 | 91.36 | 91.83 | 56,966 | -0.67(-0.72%) |
Jul 11, 2023 | 92.45 | 93.23 | 91.29 | 92.50 | 30,016 | +0.11(+0.12%) |
Jul 10, 2023 | 90.49 | 92.81 | 90.49 | 92.39 | 36,460 | +2.05(+2.27%) |
Jul 07, 2023 | 93.38 | 93.38 | 90.17 | 90.34 | 72,659 | -3.33(-3.56%) |
Jul 06, 2023 | 94.05 | 94.78 | 93.05 | 93.68 | 42,915 | -2.45(-2.54%) |
Jul 05, 2023 | 95.23 | 96.55 | 95.23 | 96.12 | 14,400 | -0.21(-0.21%) |
Jul 03, 2023 | 97.59 | 97.59 | 94.79 | 96.33 | 30,734 | -2.31(-2.34%) |
Jun 30, 2023 | 96.31 | 99.38 | 96.31 | 98.64 | 51,827 | +2.87(+3.00%) |
Jun 29, 2023 | 93.72 | 95.96 | 93.16 | 95.77 | 32,888 | +1.60(+1.70%) |
Jun 28, 2023 | 95.01 | 95.01 | 93.20 | 94.17 | 24,292 | -0.96(-1.01%) |
Jun 27, 2023 | 95.38 | 95.74 | 93.16 | 95.13 | 61,709 | -0.74(-0.77%) |
Jun 26, 2023 | 96.94 | 96.94 | 92.93 | 95.87 | 50,973 | -1.69(-1.73%) |
Jun 23, 2023 | 97.74 | 98.46 | 97.04 | 97.55 | 27,676 | -0.78(-0.79%) |
Jun 22, 2023 | 96.85 | 98.68 | 96.85 | 98.33 | 57,136 | +1.89(+1.96%) |
Jun 21, 2023 | 95.65 | 97.39 | 94.55 | 96.44 | 28,821 | -0.07(-0.07%) |
Jun 20, 2023 | 94.70 | 97.65 | 93.96 | 96.51 | 54,793 | -0.31(-0.32%) |
Jun 16, 2023 | 98.05 | 99.06 | 96.72 | 96.82 | 64,240 | -0.09(-0.09%) |
Jun 15, 2023 | 92.86 | 97.23 | 92.86 | 96.91 | 61,530 | +4.30(+4.64%) |
Jun 14, 2023 | 94.26 | 94.31 | 91.68 | 92.61 | 80,177 | -3.08(-3.22%) |
Jun 13, 2023 | 93.77 | 96.08 | 93.60 | 95.69 | 49,204 | +1.48(+1.57%) |
Jun 12, 2023 | 93.32 | 94.27 | 92.02 | 94.21 | 35,400 | +1.20(+1.29%) |
Jun 09, 2023 | 92.69 | 94.26 | 91.61 | 93.02 | 64,137 | +0.62(+0.67%) |
Jun 08, 2023 | 90.38 | 92.82 | 90.15 | 92.40 | 51,652 | +1.41(+1.55%) |
Jun 07, 2023 | 92.15 | 92.15 | 90.37 | 90.99 | 66,618 | -1.01(-1.10%) |
Jun 06, 2023 | 95.25 | 95.25 | 90.79 | 92.00 | 66,744 | -2.46(-2.61%) |
Jun 05, 2023 | 94.25 | 95.66 | 93.67 | 94.46 | 72,964 | +1.17(+1.25%) |
Jun 02, 2023 | 91.04 | 93.77 | 90.19 | 93.29 | 109,402 | +3.47(+3.87%) |
Jun 01, 2023 | 88.74 | 90.53 | 86.49 | 89.82 | 69,603 | +1.46(+1.65%) |
May 31, 2023 | 85.62 | 88.70 | 84.76 | 88.36 | 61,429 | +2.25(+2.61%) |
May 30, 2023 | 86.42 | 88.40 | 85.47 | 86.11 | 53,934 | -1.69(-1.92%) |
May 26, 2023 | 88.76 | 90.35 | 87.24 | 87.80 | 71,384 | -0.62(-0.70%) |
May 25, 2023 | 90.25 | 90.25 | 86.53 | 88.42 | 84,976 | -2.96(-3.24%) |
May 24, 2023 | 92.29 | 92.74 | 90.73 | 91.38 | 56,319 | -1.86(-2.00%) |
May 23, 2023 | 95.24 | 95.24 | 92.69 | 93.24 | 50,120 | -3.11(-3.23%) |
May 22, 2023 | 96.69 | 98.39 | 96.05 | 96.35 | 31,597 | +0.08(+0.08%) |
May 19, 2023 | 95.41 | 97.90 | 95.41 | 96.27 | 47,321 | +1.26(+1.32%) |
May 18, 2023 | 94.55 | 95.20 | 92.74 | 95.02 | 43,268 | -0.51(-0.53%) |
May 17, 2023 | 95.75 | 95.93 | 92.51 | 95.53 | 48,937 | +0.16(+0.16%) |
May 16, 2023 | 97.75 | 97.75 | 95.37 | 95.37 | 21,112 | -2.40(-2.46%) |
May 15, 2023 | 98.85 | 98.85 | 96.60 | 97.77 | 36,737 | -0.48(-0.49%) |
May 12, 2023 | 99.71 | 99.76 | 97.10 | 98.25 | 32,455 | -0.45(-0.46%) |
May 11, 2023 | 98.68 | 99.21 | 97.11 | 98.71 | 36,687 | -1.03(-1.03%) |
May 10, 2023 | 100.01 | 100.63 | 97.99 | 99.74 | 30,626 | +0.65(+0.65%) |
May 09, 2023 | 100.05 | 101.36 | 99.03 | 99.09 | 16,035 | -1.94(-1.92%) |
May 08, 2023 | 101.06 | 101.23 | 99.85 | 101.02 | 15,876 | -0.75(-0.73%) |
May 05, 2023 | 100.53 | 102.78 | 100.10 | 101.77 | 36,907 | +2.65(+2.67%) |
May 04, 2023 | 100.39 | 100.42 | 97.99 | 99.12 | 41,579 | -2.33(-2.30%) |
May 03, 2023 | 103.29 | 104.91 | 101.40 | 101.45 | 30,307 | -0.77(-0.76%) |
May 02, 2023 | 103.24 | 104.86 | 100.15 | 102.23 | 29,513 | -1.55(-1.49%) |