Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 99.94 | 100.14 | 99.69 | 99.72 | 39,277 | -0.25(-0.25%) |
Jul 28, 2023 | 99.71 | 100.16 | 99.70 | 99.96 | 33,250 | +0.55(+0.55%) |
Jul 27, 2023 | 99.93 | 99.93 | 99.41 | 99.41 | 72,141 | -1.21(-1.20%) |
Jul 26, 2023 | 100.36 | 100.62 | 100.26 | 100.62 | 88,990 | +0.41(+0.41%) |
Jul 25, 2023 | 99.95 | 100.22 | 99.92 | 100.21 | 71,617 | -0.07(-0.07%) |
Jul 24, 2023 | 100.36 | 100.62 | 100.26 | 100.28 | 67,491 | -0.58(-0.57%) |
Jul 21, 2023 | 100.81 | 100.89 | 100.72 | 100.86 | 76,351 | -0.02(-0.02%) |
Jul 20, 2023 | 101.28 | 101.46 | 100.79 | 100.88 | 94,699 | -0.66(-0.65%) |
Jul 19, 2023 | 101.63 | 101.70 | 101.29 | 101.53 | 38,773 | -0.23(-0.22%) |
Jul 18, 2023 | 101.79 | 101.91 | 101.58 | 101.76 | 31,863 | -0.10(-0.10%) |
Jul 17, 2023 | 101.59 | 101.92 | 101.58 | 101.86 | 80,955 | +0.16(+0.15%) |
Jul 14, 2023 | 101.73 | 101.88 | 101.67 | 101.70 | 35,374 | -0.02(-0.02%) |
Jul 13, 2023 | 101.30 | 101.72 | 101.28 | 101.72 | 104,224 | +0.80(+0.80%) |
Jul 12, 2023 | 100.37 | 100.92 | 100.37 | 100.91 | 100,346 | +1.21(+1.22%) |
Jul 11, 2023 | 99.57 | 99.72 | 99.46 | 99.70 | 48,109 | +0.07(+0.07%) |
Jul 10, 2023 | 99.27 | 99.64 | 99.26 | 99.63 | 35,547 | +0.29(+0.30%) |
Jul 07, 2023 | 98.81 | 99.37 | 98.79 | 99.33 | 13,996 | +0.73(+0.74%) |
Jul 06, 2023 | 98.58 | 98.60 | 98.13 | 98.60 | 19,874 | +0.30(+0.30%) |
Jul 05, 2023 | 98.70 | 98.70 | 98.29 | 98.31 | 33,048 | -0.57(-0.58%) |
Jul 03, 2023 | 98.80 | 98.93 | 98.75 | 98.88 | 21,193 | +0.07(+0.07%) |
Jun 30, 2023 | 98.77 | 98.97 | 98.77 | 98.80 | 59,548 | +0.38(+0.39%) |
Jun 29, 2023 | 98.44 | 98.62 | 98.36 | 98.42 | 31,898 | -0.39(-0.40%) |
Jun 28, 2023 | 99.03 | 99.09 | 98.70 | 98.82 | 25,442 | -0.44(-0.44%) |
Jun 27, 2023 | 99.34 | 99.38 | 99.12 | 99.25 | 69,250 | +0.51(+0.52%) |
Jun 26, 2023 | 98.80 | 98.83 | 98.70 | 98.74 | 17,547 | +0.15(+0.15%) |
Jun 23, 2023 | 98.68 | 98.68 | 98.51 | 98.60 | 56,323 | -0.65(-0.65%) |
Jun 22, 2023 | 99.37 | 99.46 | 99.11 | 99.24 | 163,577 | -0.24(-0.24%) |
Jun 21, 2023 | 98.74 | 99.48 | 98.74 | 99.48 | 110,138 | +0.74(+0.75%) |
Jun 20, 2023 | 98.76 | 98.85 | 98.59 | 98.74 | 211,568 | -0.24(-0.24%) |
Jun 16, 2023 | 99.09 | 99.23 | 98.82 | 98.97 | 188,261 | -0.09(-0.09%) |
Jun 15, 2023 | 98.47 | 99.09 | 98.42 | 99.06 | 128,376 | +1.11(+1.13%) |
Jun 14, 2023 | 98.03 | 98.27 | 97.75 | 97.95 | 158,246 | +0.37(+0.38%) |
Jun 13, 2023 | 97.75 | 97.78 | 97.54 | 97.58 | 43,335 | +0.23(+0.24%) |
Jun 12, 2023 | 97.43 | 97.43 | 97.21 | 97.35 | 35,572 | +0.16(+0.17%) |
Jun 09, 2023 | 97.41 | 97.46 | 97.18 | 97.19 | 51,053 | -0.30(-0.31%) |
Jun 08, 2023 | 97.15 | 97.57 | 97.15 | 97.49 | 91,478 | +0.77(+0.80%) |
Jun 07, 2023 | 96.83 | 97.11 | 96.71 | 96.72 | 106,953 | +0.02(+0.02%) |
Jun 06, 2023 | 96.57 | 96.74 | 96.50 | 96.70 | 34,384 | -0.17(-0.17%) |
Jun 05, 2023 | 96.62 | 96.95 | 96.60 | 96.86 | 52,511 | +0.04(+0.04%) |
Jun 02, 2023 | 97.38 | 97.39 | 96.81 | 96.82 | 299,545 | -0.49(-0.50%) |
Jun 01, 2023 | 96.85 | 97.37 | 96.85 | 97.31 | 123,273 | +0.70(+0.72%) |
May 31, 2023 | 96.62 | 96.77 | 96.17 | 96.62 | 203,554 | -0.39(-0.40%) |
May 30, 2023 | 97.06 | 97.10 | 96.86 | 97.01 | 68,226 | +0.01(+0.01%) |
May 26, 2023 | 97.01 | 97.07 | 96.76 | 97.00 | 24,355 | +0.11(+0.11%) |
May 25, 2023 | 96.91 | 97.00 | 96.80 | 96.89 | 48,295 | -0.28(-0.29%) |
May 24, 2023 | 97.48 | 97.48 | 97.17 | 97.17 | 40,508 | -0.17(-0.18%) |
May 23, 2023 | 97.42 | 97.54 | 97.26 | 97.34 | 29,152 | -0.40(-0.41%) |
May 22, 2023 | 97.72 | 97.80 | 97.61 | 97.74 | 40,533 | +0.05(+0.05%) |
May 19, 2023 | 97.55 | 97.82 | 97.48 | 97.69 | 47,538 | +0.33(+0.34%) |
May 18, 2023 | 97.50 | 97.50 | 97.26 | 97.36 | 52,117 | -0.59(-0.60%) |
May 17, 2023 | 97.96 | 98.04 | 97.69 | 97.95 | 60,575 | -0.20(-0.20%) |
May 16, 2023 | 98.28 | 98.35 | 98.11 | 98.14 | 27,636 | -0.08(-0.08%) |
May 15, 2023 | 98.28 | 98.31 | 98.18 | 98.22 | 23,907 | +0.18(+0.18%) |
May 12, 2023 | 98.41 | 98.46 | 98.03 | 98.05 | 44,657 | -0.60(-0.61%) |
May 11, 2023 | 98.62 | 98.74 | 98.49 | 98.64 | 70,449 | -0.59(-0.59%) |
May 10, 2023 | 99.25 | 99.43 | 99.08 | 99.23 | 160,201 | +0.19(+0.19%) |
May 09, 2023 | 98.89 | 99.13 | 98.89 | 99.04 | 81,090 | -0.37(-0.37%) |
May 08, 2023 | 99.71 | 99.78 | 99.39 | 99.42 | 42,581 | -0.14(-0.14%) |
May 05, 2023 | 99.22 | 99.69 | 99.21 | 99.55 | 42,554 | +0.01(+0.01%) |
May 04, 2023 | 99.68 | 99.75 | 99.25 | 99.54 | 117,525 | -0.30(-0.30%) |
May 03, 2023 | 99.68 | 100.18 | 99.65 | 99.85 | 160,063 | +0.45(+0.45%) |
May 02, 2023 | 98.92 | 99.44 | 98.89 | 99.40 | 135,292 | +0.30(+0.31%) |