Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 98.27 | 99.11 | 97.75 | 98.56 | 552,456 | +0.67(+0.69%) |
Jul 28, 2023 | 96.69 | 97.98 | 96.39 | 97.89 | 604,110 | +1.75(+1.82%) |
Jul 27, 2023 | 95.87 | 96.65 | 95.25 | 96.14 | 487,547 | +0.46(+0.48%) |
Jul 26, 2023 | 96.11 | 96.83 | 95.34 | 95.68 | 488,859 | -0.78(-0.81%) |
Jul 25, 2023 | 95.68 | 96.79 | 95.51 | 96.47 | 274,092 | +0.08(+0.08%) |
Jul 24, 2023 | 97.17 | 97.78 | 96.30 | 96.39 | 262,298 | -0.64(-0.66%) |
Jul 21, 2023 | 97.42 | 97.62 | 96.53 | 97.03 | 426,107 | -0.07(-0.07%) |
Jul 20, 2023 | 97.05 | 97.20 | 96.17 | 97.10 | 415,874 | +0.24(+0.25%) |
Jul 19, 2023 | 97.06 | 97.50 | 95.66 | 96.86 | 409,936 | -0.49(-0.51%) |
Jul 18, 2023 | 96.32 | 97.57 | 96.10 | 97.36 | 394,464 | +1.11(+1.15%) |
Jul 17, 2023 | 96.04 | 96.66 | 95.22 | 96.25 | 305,494 | +0.12(+0.12%) |
Jul 14, 2023 | 96.65 | 97.02 | 95.36 | 96.13 | 380,126 | -0.81(-0.84%) |
Jul 13, 2023 | 96.43 | 97.02 | 95.65 | 96.94 | 502,419 | +0.73(+0.76%) |
Jul 12, 2023 | 96.70 | 96.89 | 95.23 | 96.21 | 431,921 | +0.73(+0.77%) |
Jul 11, 2023 | 94.61 | 95.82 | 94.61 | 95.48 | 322,166 | +1.06(+1.12%) |
Jul 10, 2023 | 93.07 | 94.67 | 93.07 | 94.42 | 342,246 | +1.83(+1.98%) |
Jul 07, 2023 | 91.24 | 93.88 | 91.24 | 92.59 | 587,774 | +1.13(+1.23%) |
Jul 06, 2023 | 90.36 | 91.62 | 89.88 | 91.46 | 730,691 | +0.48(+0.52%) |
Jul 05, 2023 | 90.80 | 91.20 | 90.39 | 90.98 | 442,751 | -0.78(-0.85%) |
Jul 03, 2023 | 91.61 | 92.19 | 91.04 | 91.76 | 250,317 | -0.48(-0.51%) |
Jun 30, 2023 | 92.05 | 93.00 | 91.56 | 92.24 | 392,924 | +0.84(+0.92%) |
Jun 29, 2023 | 89.64 | 91.51 | 89.39 | 91.40 | 409,892 | +1.59(+1.77%) |
Jun 28, 2023 | 89.66 | 89.81 | 88.97 | 89.81 | 484,934 | +0.22(+0.24%) |
Jun 27, 2023 | 87.77 | 89.66 | 87.46 | 89.59 | 346,092 | +2.32(+2.65%) |
Jun 26, 2023 | 86.40 | 87.97 | 86.30 | 87.27 | 334,691 | +1.11(+1.29%) |
Jun 23, 2023 | 85.31 | 86.28 | 85.02 | 86.16 | 488,686 | -0.25(-0.29%) |
Jun 22, 2023 | 87.45 | 87.45 | 85.99 | 86.41 | 307,561 | -1.11(-1.27%) |
Jun 21, 2023 | 86.61 | 88.04 | 86.24 | 87.52 | 324,442 | +0.25(+0.28%) |
Jun 20, 2023 | 87.37 | 88.25 | 86.12 | 87.27 | 326,777 | -1.01(-1.14%) |
Jun 16, 2023 | 88.47 | 88.47 | 87.11 | 88.28 | 954,665 | +0.41(+0.46%) |
Jun 15, 2023 | 86.17 | 87.90 | 86.05 | 87.88 | 326,101 | +1.26(+1.45%) |
Jun 14, 2023 | 87.52 | 88.21 | 86.05 | 86.62 | 401,512 | -0.70(-0.80%) |
Jun 13, 2023 | 86.26 | 87.77 | 86.23 | 87.32 | 370,135 | +1.55(+1.81%) |
Jun 12, 2023 | 85.05 | 86.21 | 84.49 | 85.77 | 374,059 | +0.67(+0.79%) |
Jun 09, 2023 | 85.77 | 85.77 | 84.28 | 85.09 | 360,499 | -0.51(-0.60%) |
Jun 08, 2023 | 85.41 | 86.14 | 84.34 | 85.61 | 599,997 | +0.15(+0.17%) |
Jun 07, 2023 | 82.85 | 85.49 | 82.00 | 85.46 | 649,900 | +2.89(+3.50%) |
Jun 06, 2023 | 80.34 | 82.97 | 79.80 | 82.57 | 634,937 | +1.90(+2.36%) |
Jun 05, 2023 | 81.42 | 81.61 | 79.50 | 80.67 | 539,875 | -1.12(-1.37%) |
Jun 02, 2023 | 78.55 | 82.22 | 78.55 | 81.79 | 646,898 | +4.38(+5.66%) |
Jun 01, 2023 | 75.36 | 78.08 | 74.78 | 77.41 | 785,642 | +2.30(+3.06%) |
May 31, 2023 | 77.20 | 77.33 | 74.80 | 75.11 | 468,568 | -2.55(-3.29%) |
May 30, 2023 | 78.74 | 79.29 | 77.51 | 77.67 | 350,163 | -1.08(-1.37%) |
May 26, 2023 | 77.93 | 78.88 | 77.32 | 78.74 | 399,146 | +1.13(+1.46%) |
May 25, 2023 | 78.24 | 78.81 | 76.80 | 77.61 | 481,127 | -0.38(-0.49%) |
May 24, 2023 | 78.92 | 78.92 | 77.55 | 77.99 | 264,186 | -1.35(-1.70%) |
May 23, 2023 | 80.80 | 81.31 | 79.34 | 79.35 | 268,138 | -2.13(-2.61%) |
May 22, 2023 | 81.00 | 81.91 | 80.32 | 81.48 | 287,417 | +0.49(+0.61%) |
May 19, 2023 | 82.14 | 82.14 | 80.73 | 80.98 | 324,451 | -0.30(-0.36%) |
May 18, 2023 | 79.86 | 81.62 | 79.60 | 81.28 | 282,898 | +1.09(+1.37%) |
May 17, 2023 | 80.39 | 80.92 | 79.74 | 80.18 | 459,158 | +0.38(+0.48%) |
May 16, 2023 | 80.28 | 80.49 | 79.59 | 79.80 | 288,002 | -1.18(-1.46%) |
May 15, 2023 | 80.52 | 81.25 | 80.13 | 80.98 | 288,720 | +0.51(+0.64%) |
May 12, 2023 | 81.11 | 81.18 | 79.68 | 80.47 | 260,613 | -0.08(-0.10%) |
May 11, 2023 | 80.54 | 80.64 | 79.52 | 80.55 | 280,864 | -0.51(-0.63%) |
May 10, 2023 | 82.01 | 82.48 | 79.94 | 81.06 | 352,754 | -0.11(-0.13%) |
May 09, 2023 | 82.19 | 82.69 | 80.64 | 81.17 | 485,552 | -1.47(-1.78%) |
May 08, 2023 | 83.15 | 83.23 | 81.50 | 82.64 | 458,673 | -0.34(-0.40%) |
May 05, 2023 | 83.10 | 83.72 | 81.86 | 82.98 | 433,596 | +1.71(+2.10%) |
May 04, 2023 | 82.55 | 83.32 | 79.92 | 81.27 | 646,355 | -0.98(-1.19%) |
May 03, 2023 | 83.23 | 84.50 | 82.05 | 82.25 | 522,384 | -0.39(-0.48%) |
May 02, 2023 | 83.54 | 83.83 | 81.43 | 82.64 | 419,651 | -1.17(-1.40%) |