Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 93.70 | 95.34 | 93.68 | 95.34 | 30,042 | +2.74(+2.96%) |
Jul 28, 2023 | 91.36 | 92.78 | 91.36 | 92.60 | 46,928 | +2.26(+2.50%) |
Jul 27, 2023 | 92.02 | 92.28 | 90.03 | 90.35 | 70,053 | -0.61(-0.67%) |
Jul 26, 2023 | 90.28 | 91.16 | 90.25 | 90.96 | 126,207 | +0.09(+0.10%) |
Jul 25, 2023 | 90.62 | 91.36 | 90.62 | 90.87 | 35,399 | +0.40(+0.44%) |
Jul 24, 2023 | 91.35 | 91.59 | 90.17 | 90.47 | 26,199 | -0.91(-0.99%) |
Jul 21, 2023 | 91.76 | 92.30 | 91.02 | 91.38 | 34,382 | +0.28(+0.31%) |
Jul 20, 2023 | 92.10 | 92.10 | 90.96 | 91.10 | 94,580 | -1.85(-1.99%) |
Jul 19, 2023 | 94.01 | 94.11 | 92.57 | 92.94 | 28,273 | -1.26(-1.34%) |
Jul 18, 2023 | 92.86 | 94.35 | 92.86 | 94.20 | 165,196 | +1.38(+1.49%) |
Jul 17, 2023 | 90.98 | 93.08 | 90.98 | 92.82 | 88,130 | +1.59(+1.74%) |
Jul 14, 2023 | 92.37 | 92.63 | 91.08 | 91.24 | 68,657 | -1.09(-1.18%) |
Jul 13, 2023 | 91.64 | 92.56 | 91.58 | 92.32 | 17,755 | +1.54(+1.69%) |
Jul 12, 2023 | 91.58 | 91.58 | 90.29 | 90.79 | 18,330 | +0.41(+0.45%) |
Jul 11, 2023 | 88.80 | 90.40 | 88.67 | 90.38 | 126,075 | +1.70(+1.92%) |
Jul 10, 2023 | 86.85 | 88.72 | 86.85 | 88.68 | 35,247 | +1.88(+2.16%) |
Jul 07, 2023 | 86.11 | 87.60 | 86.11 | 86.80 | 19,432 | +0.72(+0.84%) |
Jul 06, 2023 | 86.59 | 86.59 | 85.27 | 86.08 | 30,446 | -1.54(-1.76%) |
Jul 05, 2023 | 88.01 | 88.01 | 87.43 | 87.62 | 19,766 | -0.84(-0.95%) |
Jul 03, 2023 | 88.16 | 88.46 | 87.98 | 88.46 | 9,771 | +0.38(+0.43%) |
Jun 30, 2023 | 87.70 | 88.32 | 87.70 | 88.08 | 18,036 | +1.32(+1.52%) |
Jun 29, 2023 | 86.78 | 87.36 | 86.50 | 86.76 | 20,257 | -0.39(-0.45%) |
Jun 28, 2023 | 85.82 | 87.53 | 85.82 | 87.15 | 17,218 | +0.99(+1.15%) |
Jun 27, 2023 | 85.22 | 86.41 | 84.87 | 86.16 | 26,140 | +1.37(+1.61%) |
Jun 26, 2023 | 85.12 | 86.12 | 84.80 | 84.80 | 36,103 | -0.16(-0.19%) |
Jun 23, 2023 | 85.10 | 85.56 | 84.92 | 84.95 | 15,694 | -1.07(-1.24%) |
Jun 22, 2023 | 85.84 | 86.46 | 85.68 | 86.02 | 24,009 | -0.28(-0.32%) |
Jun 21, 2023 | 86.61 | 87.00 | 85.89 | 86.30 | 52,315 | -0.70(-0.80%) |
Jun 20, 2023 | 87.45 | 87.82 | 86.32 | 87.00 | 64,758 | -1.03(-1.17%) |
Jun 16, 2023 | 88.98 | 88.98 | 87.78 | 88.03 | 32,582 | -0.63(-0.71%) |
Jun 15, 2023 | 87.01 | 88.82 | 87.01 | 88.66 | 32,706 | +1.13(+1.29%) |
Jun 14, 2023 | 87.74 | 87.80 | 86.50 | 87.53 | 21,709 | -0.24(-0.27%) |
Jun 13, 2023 | 86.86 | 87.81 | 86.86 | 87.77 | 43,613 | +1.31(+1.51%) |
Jun 12, 2023 | 85.74 | 86.58 | 85.62 | 86.46 | 15,025 | +0.94(+1.10%) |
Jun 09, 2023 | 86.08 | 86.44 | 85.10 | 85.52 | 20,155 | -0.05(-0.06%) |
Jun 08, 2023 | 84.67 | 85.62 | 84.67 | 85.57 | 54,381 | +0.39(+0.46%) |
Jun 07, 2023 | 85.78 | 86.17 | 85.11 | 85.18 | 29,938 | -0.45(-0.52%) |
Jun 06, 2023 | 83.87 | 85.70 | 83.87 | 85.63 | 58,825 | +1.22(+1.44%) |
Jun 05, 2023 | 83.75 | 84.53 | 83.41 | 84.42 | 23,433 | +0.38(+0.45%) |
Jun 02, 2023 | 83.37 | 84.08 | 83.14 | 84.04 | 23,792 | +1.82(+2.21%) |
Jun 01, 2023 | 81.03 | 82.53 | 80.64 | 82.22 | 22,205 | +1.00(+1.23%) |
May 31, 2023 | 80.63 | 81.22 | 80.34 | 81.22 | 22,841 | +0.09(+0.11%) |
May 30, 2023 | 81.68 | 81.88 | 80.71 | 81.13 | 23,056 | +0.15(+0.18%) |
May 26, 2023 | 80.12 | 81.29 | 80.12 | 80.98 | 23,810 | +1.10(+1.37%) |
May 25, 2023 | 80.65 | 80.65 | 79.44 | 79.88 | 18,386 | -0.72(-0.89%) |
May 24, 2023 | 80.64 | 80.83 | 80.12 | 80.60 | 36,126 | -0.71(-0.87%) |
May 23, 2023 | 81.91 | 82.57 | 81.11 | 81.31 | 34,386 | -0.98(-1.19%) |
May 22, 2023 | 81.76 | 82.61 | 81.76 | 82.29 | 22,422 | +0.40(+0.49%) |
May 19, 2023 | 82.51 | 82.58 | 81.63 | 81.89 | 23,776 | -0.56(-0.68%) |
May 18, 2023 | 81.31 | 82.65 | 81.31 | 82.45 | 66,380 | +1.25(+1.54%) |
May 17, 2023 | 80.18 | 81.45 | 79.83 | 81.20 | 33,745 | +1.33(+1.66%) |
May 16, 2023 | 80.29 | 80.35 | 79.79 | 79.87 | 29,336 | -0.90(-1.11%) |
May 15, 2023 | 80.10 | 80.82 | 79.89 | 80.77 | 21,614 | +0.81(+1.01%) |
May 12, 2023 | 80.83 | 81.00 | 79.53 | 79.96 | 27,465 | -0.62(-0.77%) |
May 11, 2023 | 80.97 | 80.97 | 80.31 | 80.58 | 42,880 | -0.90(-1.10%) |
May 10, 2023 | 81.60 | 81.60 | 80.58 | 81.48 | 26,602 | -0.15(-0.18%) |
May 09, 2023 | 81.27 | 81.84 | 81.27 | 81.63 | 13,326 | -0.08(-0.10%) |
May 08, 2023 | 81.22 | 81.84 | 80.83 | 81.71 | 21,561 | +1.04(+1.29%) |
May 05, 2023 | 79.77 | 81.00 | 79.77 | 80.67 | 10,261 | +1.58(+1.99%) |
May 04, 2023 | 79.38 | 79.49 | 78.69 | 79.09 | 28,611 | -0.66(-0.83%) |
May 03, 2023 | 79.75 | 81.02 | 79.64 | 79.75 | 22,304 | +0.16(+0.20%) |
May 02, 2023 | 80.52 | 80.52 | 79.26 | 79.59 | 41,926 | -0.82(-1.02%) |