Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 90.89 | 92.23 | 90.48 | 91.33 | 728,871 | +1.22(+1.35%) |
Jul 28, 2023 | 89.97 | 90.39 | 89.13 | 90.11 | 382,979 | +0.98(+1.10%) |
Jul 27, 2023 | 90.09 | 90.31 | 88.79 | 89.12 | 547,934 | -0.56(-0.63%) |
Jul 26, 2023 | 89.74 | 90.78 | 89.41 | 89.68 | 502,050 | -0.41(-0.46%) |
Jul 25, 2023 | 89.50 | 90.34 | 89.04 | 90.10 | 497,934 | +0.04(+0.04%) |
Jul 24, 2023 | 89.93 | 90.84 | 89.81 | 90.06 | 402,576 | +0.07(+0.08%) |
Jul 21, 2023 | 91.46 | 91.46 | 89.99 | 89.99 | 436,978 | -1.54(-1.69%) |
Jul 20, 2023 | 92.45 | 92.45 | 91.25 | 91.53 | 430,092 | -0.21(-0.23%) |
Jul 19, 2023 | 91.96 | 92.70 | 90.83 | 91.74 | 392,952 | -0.52(-0.56%) |
Jul 18, 2023 | 90.97 | 92.42 | 90.97 | 92.26 | 505,766 | +1.52(+1.68%) |
Jul 17, 2023 | 89.04 | 91.31 | 88.51 | 90.74 | 533,715 | +0.49(+0.54%) |
Jul 14, 2023 | 91.42 | 91.42 | 89.58 | 90.24 | 683,354 | -1.46(-1.59%) |
Jul 13, 2023 | 92.18 | 93.00 | 91.38 | 91.70 | 496,933 | -0.61(-0.66%) |
Jul 12, 2023 | 93.16 | 93.51 | 91.84 | 92.31 | 653,045 | +0.48(+0.52%) |
Jul 11, 2023 | 91.34 | 92.61 | 91.27 | 91.83 | 500,091 | +1.07(+1.18%) |
Jul 10, 2023 | 89.00 | 91.01 | 88.65 | 90.76 | 412,877 | +1.72(+1.93%) |
Jul 07, 2023 | 87.94 | 90.53 | 87.67 | 89.03 | 618,056 | +1.18(+1.34%) |
Jul 06, 2023 | 87.64 | 88.39 | 86.38 | 87.85 | 611,099 | -0.74(-0.83%) |
Jul 05, 2023 | 89.88 | 90.27 | 88.41 | 88.59 | 553,838 | -2.40(-2.64%) |
Jul 03, 2023 | 89.75 | 91.13 | 89.38 | 90.99 | 243,469 | +0.97(+1.08%) |
Jun 30, 2023 | 90.76 | 90.83 | 89.89 | 90.02 | 468,022 | +0.16(+0.18%) |
Jun 29, 2023 | 87.98 | 90.14 | 87.67 | 89.86 | 535,232 | +1.90(+2.16%) |
Jun 28, 2023 | 88.02 | 88.31 | 87.29 | 87.96 | 377,306 | -0.07(-0.08%) |
Jun 27, 2023 | 86.40 | 88.12 | 85.86 | 88.03 | 559,445 | +1.85(+2.15%) |
Jun 26, 2023 | 84.86 | 87.20 | 84.86 | 86.18 | 651,404 | +2.67(+3.20%) |
Jun 23, 2023 | 83.50 | 84.01 | 81.51 | 83.51 | 718,243 | -1.30(-1.53%) |
Jun 22, 2023 | 85.07 | 85.07 | 83.83 | 84.81 | 406,529 | -0.52(-0.61%) |
Jun 21, 2023 | 84.05 | 85.99 | 83.99 | 85.33 | 543,855 | +0.58(+0.68%) |
Jun 20, 2023 | 83.30 | 84.90 | 82.67 | 84.75 | 475,859 | +1.14(+1.36%) |
Jun 16, 2023 | 85.12 | 85.25 | 83.19 | 83.61 | 793,743 | -1.05(-1.24%) |
Jun 15, 2023 | 82.32 | 84.70 | 82.32 | 84.66 | 464,869 | +1.95(+2.35%) |
Jun 14, 2023 | 84.64 | 85.08 | 82.12 | 82.71 | 706,286 | -1.74(-2.06%) |
Jun 13, 2023 | 82.93 | 85.24 | 82.93 | 84.45 | 536,243 | +1.66(+2.01%) |
Jun 12, 2023 | 81.32 | 83.04 | 81.01 | 82.79 | 476,126 | +1.47(+1.80%) |
Jun 09, 2023 | 82.53 | 82.79 | 80.56 | 81.32 | 679,041 | -1.06(-1.29%) |
Jun 08, 2023 | 82.17 | 82.89 | 81.45 | 82.39 | 751,563 | +0.21(+0.25%) |
Jun 07, 2023 | 79.55 | 82.51 | 79.05 | 82.18 | 758,963 | +3.11(+3.93%) |
Jun 06, 2023 | 76.07 | 79.65 | 75.84 | 79.07 | 736,950 | +2.66(+3.47%) |
Jun 05, 2023 | 76.32 | 76.51 | 74.63 | 76.42 | 619,782 | -0.47(-0.61%) |
Jun 02, 2023 | 73.22 | 77.39 | 73.22 | 76.89 | 777,612 | +5.15(+7.18%) |
Jun 01, 2023 | 70.70 | 72.36 | 70.44 | 71.73 | 520,683 | +1.37(+1.94%) |
May 31, 2023 | 72.64 | 73.35 | 70.01 | 70.37 | 726,024 | -2.79(-3.82%) |
May 30, 2023 | 74.46 | 74.62 | 73.09 | 73.16 | 479,443 | -0.92(-1.25%) |
May 26, 2023 | 73.04 | 74.28 | 72.44 | 74.09 | 523,873 | +1.49(+2.06%) |
May 25, 2023 | 71.40 | 72.62 | 71.07 | 72.59 | 464,875 | +1.16(+1.62%) |
May 24, 2023 | 72.66 | 72.66 | 71.14 | 71.43 | 360,654 | -1.71(-2.34%) |
May 23, 2023 | 73.52 | 74.56 | 72.58 | 73.14 | 463,192 | -0.78(-1.05%) |
May 22, 2023 | 73.56 | 74.56 | 73.01 | 73.92 | 450,366 | +0.62(+0.85%) |
May 19, 2023 | 76.28 | 76.34 | 73.20 | 73.30 | 494,508 | -2.01(-2.66%) |
May 18, 2023 | 73.61 | 75.60 | 73.34 | 75.31 | 615,183 | +1.34(+1.81%) |
May 17, 2023 | 72.50 | 74.08 | 72.45 | 73.97 | 469,326 | +2.32(+3.24%) |
May 16, 2023 | 72.61 | 73.09 | 71.63 | 71.65 | 502,712 | -1.60(-2.19%) |
May 15, 2023 | 71.70 | 73.52 | 71.28 | 73.25 | 525,722 | +1.91(+2.67%) |
May 12, 2023 | 71.57 | 71.78 | 70.53 | 71.34 | 511,250 | +0.27(+0.39%) |
May 11, 2023 | 71.13 | 71.49 | 70.58 | 71.07 | 493,707 | -1.04(-1.44%) |
May 10, 2023 | 74.80 | 74.80 | 71.23 | 72.11 | 563,861 | -1.54(-2.09%) |
May 09, 2023 | 73.52 | 74.04 | 73.14 | 73.64 | 355,824 | -0.78(-1.05%) |
May 08, 2023 | 76.03 | 76.03 | 73.78 | 74.43 | 405,950 | -0.75(-1.00%) |
May 05, 2023 | 74.43 | 76.04 | 74.30 | 75.18 | 547,627 | +2.61(+3.60%) |
May 04, 2023 | 75.31 | 75.31 | 70.89 | 72.57 | 1,001,614 | -2.49(-3.31%) |
May 03, 2023 | 77.94 | 79.04 | 74.88 | 75.05 | 1,072,273 | -0.56(-0.74%) |
May 02, 2023 | 75.38 | 76.14 | 73.61 | 75.61 | 848,624 | -0.20(-0.26%) |