Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 94.61 | 95.08 | 94.61 | 95.08 | 250,463 | +0.59(+0.63%) |
Jul 28, 2023 | 94.38 | 94.54 | 93.87 | 94.49 | 224,238 | +0.78(+0.83%) |
Jul 27, 2023 | 94.81 | 95.06 | 93.42 | 93.70 | 298,429 | -0.28(-0.29%) |
Jul 26, 2023 | 93.62 | 94.32 | 93.49 | 93.98 | 206,355 | +0.00(+0.00%) |
Jul 25, 2023 | 93.19 | 94.38 | 93.19 | 93.98 | 240,699 | +0.85(+0.91%) |
Jul 24, 2023 | 92.83 | 93.44 | 92.77 | 93.13 | 333,094 | +0.47(+0.51%) |
Jul 21, 2023 | 92.67 | 92.84 | 92.17 | 92.66 | 236,450 | +0.43(+0.47%) |
Jul 20, 2023 | 92.65 | 92.68 | 92.09 | 92.22 | 385,382 | -0.54(-0.59%) |
Jul 19, 2023 | 92.83 | 93.18 | 92.52 | 92.77 | 430,845 | +0.18(+0.19%) |
Jul 18, 2023 | 91.35 | 92.85 | 91.35 | 92.59 | 379,560 | +1.16(+1.26%) |
Jul 17, 2023 | 90.84 | 91.75 | 90.71 | 91.43 | 262,543 | +0.40(+0.43%) |
Jul 14, 2023 | 91.96 | 91.96 | 90.86 | 91.04 | 237,182 | -0.92(-1.00%) |
Jul 13, 2023 | 91.76 | 92.18 | 91.60 | 91.95 | 1,015,729 | +0.52(+0.57%) |
Jul 12, 2023 | 91.73 | 91.91 | 91.29 | 91.43 | 418,959 | +0.55(+0.61%) |
Jul 11, 2023 | 90.01 | 91.03 | 89.99 | 90.88 | 178,200 | +1.08(+1.20%) |
Jul 10, 2023 | 88.73 | 89.80 | 88.73 | 89.80 | 300,577 | +0.97(+1.09%) |
Jul 07, 2023 | 87.81 | 89.62 | 87.80 | 88.83 | 248,931 | +0.85(+0.97%) |
Jul 06, 2023 | 88.51 | 88.51 | 87.16 | 87.98 | 252,877 | -1.26(-1.41%) |
Jul 05, 2023 | 89.74 | 89.74 | 88.99 | 89.24 | 190,118 | -0.77(-0.86%) |
Jul 03, 2023 | 89.68 | 90.13 | 89.63 | 90.01 | 155,878 | +0.27(+0.30%) |
Jun 30, 2023 | 89.66 | 90.09 | 89.38 | 89.74 | 212,258 | +0.63(+0.71%) |
Jun 29, 2023 | 88.44 | 89.11 | 88.35 | 89.11 | 229,586 | +0.74(+0.84%) |
Jun 28, 2023 | 87.97 | 88.44 | 87.56 | 88.37 | 224,241 | +0.19(+0.21%) |
Jun 27, 2023 | 87.07 | 88.30 | 86.90 | 88.18 | 486,484 | +1.25(+1.43%) |
Jun 26, 2023 | 86.45 | 87.35 | 86.38 | 86.93 | 220,180 | +0.61(+0.71%) |
Jun 23, 2023 | 86.15 | 86.58 | 85.94 | 86.32 | 145,029 | -0.59(-0.68%) |
Jun 22, 2023 | 86.90 | 87.03 | 86.38 | 86.91 | 189,224 | -0.41(-0.46%) |
Jun 21, 2023 | 86.98 | 87.86 | 86.92 | 87.32 | 452,557 | +0.07(+0.08%) |
Jun 20, 2023 | 87.93 | 87.93 | 86.91 | 87.25 | 386,589 | -1.04(-1.18%) |
Jun 16, 2023 | 88.97 | 89.11 | 88.28 | 88.29 | 385,654 | -0.30(-0.33%) |
Jun 15, 2023 | 87.25 | 88.78 | 87.25 | 88.59 | 263,131 | +1.11(+1.27%) |
Jun 14, 2023 | 87.81 | 87.98 | 86.81 | 87.47 | 212,877 | -0.43(-0.49%) |
Jun 13, 2023 | 87.39 | 88.02 | 87.39 | 87.91 | 275,395 | +0.92(+1.05%) |
Jun 12, 2023 | 86.12 | 87.10 | 85.89 | 86.99 | 254,488 | +0.98(+1.14%) |
Jun 09, 2023 | 86.20 | 86.55 | 85.95 | 86.01 | 210,925 | -0.09(-0.10%) |
Jun 08, 2023 | 85.94 | 86.28 | 85.50 | 86.10 | 175,802 | +0.06(+0.07%) |
Jun 07, 2023 | 86.16 | 86.61 | 85.97 | 86.04 | 288,606 | +0.03(+0.03%) |
Jun 06, 2023 | 85.35 | 86.23 | 85.22 | 86.01 | 214,610 | +0.57(+0.67%) |
Jun 05, 2023 | 85.80 | 85.91 | 85.28 | 85.44 | 214,663 | -0.35(-0.40%) |
Jun 02, 2023 | 84.97 | 85.93 | 84.75 | 85.79 | 224,082 | +1.40(+1.66%) |
Jun 01, 2023 | 83.76 | 84.62 | 83.30 | 84.39 | 209,432 | +0.76(+0.91%) |
May 31, 2023 | 83.92 | 84.11 | 83.14 | 83.63 | 265,059 | -0.87(-1.03%) |
May 30, 2023 | 84.94 | 84.96 | 84.16 | 84.49 | 291,251 | -0.11(-0.13%) |
May 26, 2023 | 83.64 | 84.70 | 83.56 | 84.60 | 391,249 | +1.06(+1.27%) |
May 25, 2023 | 83.50 | 83.79 | 83.06 | 83.54 | 271,327 | +0.40(+0.49%) |
May 24, 2023 | 83.64 | 83.64 | 82.92 | 83.13 | 156,940 | -0.87(-1.03%) |
May 23, 2023 | 84.47 | 84.67 | 83.92 | 84.00 | 297,031 | -0.81(-0.95%) |
May 22, 2023 | 84.65 | 85.13 | 84.37 | 84.81 | 149,929 | +0.23(+0.27%) |
May 19, 2023 | 85.01 | 85.14 | 84.34 | 84.58 | 309,788 | -0.28(-0.33%) |
May 18, 2023 | 83.77 | 84.98 | 83.69 | 84.86 | 272,809 | +0.95(+1.13%) |
May 17, 2023 | 83.34 | 84.09 | 82.91 | 83.91 | 379,354 | +0.84(+1.01%) |
May 16, 2023 | 83.53 | 83.68 | 83.06 | 83.07 | 245,033 | -0.82(-0.98%) |
May 15, 2023 | 83.40 | 83.89 | 83.05 | 83.89 | 164,283 | +0.87(+1.05%) |
May 12, 2023 | 83.11 | 83.32 | 82.45 | 83.03 | 200,407 | +0.06(+0.07%) |
May 11, 2023 | 83.03 | 83.05 | 82.58 | 82.97 | 503,801 | -0.32(-0.38%) |
May 10, 2023 | 83.89 | 83.89 | 82.59 | 83.28 | 121,445 | +0.10(+0.12%) |
May 09, 2023 | 83.01 | 83.48 | 82.84 | 83.18 | 105,722 | -0.47(-0.57%) |
May 08, 2023 | 83.97 | 83.97 | 83.44 | 83.66 | 172,880 | -0.19(-0.22%) |
May 05, 2023 | 83.26 | 84.15 | 83.26 | 83.84 | 312,164 | +1.43(+1.74%) |
May 04, 2023 | 83.60 | 83.65 | 82.36 | 82.41 | 442,916 | -1.48(-1.76%) |
May 03, 2023 | 84.01 | 85.17 | 83.82 | 83.89 | 232,606 | +0.12(+0.14%) |
May 02, 2023 | 84.63 | 84.63 | 82.93 | 83.77 | 272,260 | -1.22(-1.44%) |