Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 96.57 | 96.95 | 96.25 | 96.52 | 12,509 | +0.10(+0.10%) |
Jul 28, 2023 | 97.22 | 97.22 | 96.26 | 96.42 | 36,120 | -0.39(-0.41%) |
Jul 27, 2023 | 98.03 | 98.41 | 96.54 | 96.82 | 23,926 | -1.01(-1.03%) |
Jul 26, 2023 | 97.32 | 97.82 | 97.24 | 97.82 | 24,708 | +0.38(+0.39%) |
Jul 25, 2023 | 97.25 | 97.90 | 97.18 | 97.44 | 36,041 | -0.07(-0.07%) |
Jul 24, 2023 | 97.03 | 98.14 | 97.03 | 97.51 | 17,286 | +0.79(+0.82%) |
Jul 21, 2023 | 97.11 | 97.28 | 96.24 | 96.72 | 13,488 | -0.10(-0.10%) |
Jul 20, 2023 | 95.34 | 96.95 | 95.34 | 96.82 | 19,234 | +1.00(+1.04%) |
Jul 19, 2023 | 95.22 | 96.51 | 95.22 | 95.82 | 28,596 | +0.38(+0.39%) |
Jul 18, 2023 | 92.91 | 95.57 | 92.91 | 95.45 | 65,494 | +3.30(+3.58%) |
Jul 17, 2023 | 91.62 | 92.51 | 91.26 | 92.15 | 32,130 | +0.50(+0.55%) |
Jul 14, 2023 | 92.79 | 92.79 | 91.56 | 91.65 | 35,323 | -0.57(-0.62%) |
Jul 13, 2023 | 91.27 | 92.22 | 91.27 | 92.22 | 178,688 | +1.10(+1.20%) |
Jul 12, 2023 | 91.16 | 91.72 | 90.85 | 91.12 | 63,742 | +0.89(+0.98%) |
Jul 11, 2023 | 89.15 | 90.24 | 88.92 | 90.24 | 571,744 | +1.44(+1.62%) |
Jul 10, 2023 | 88.28 | 89.33 | 88.28 | 88.80 | 30,959 | +0.31(+0.35%) |
Jul 07, 2023 | 87.77 | 89.05 | 87.77 | 88.49 | 38,705 | +0.42(+0.48%) |
Jul 06, 2023 | 88.46 | 88.80 | 87.43 | 88.07 | 378,220 | -1.32(-1.48%) |
Jul 05, 2023 | 89.80 | 89.80 | 89.07 | 89.39 | 16,309 | -1.03(-1.13%) |
Jul 03, 2023 | 89.38 | 90.89 | 89.38 | 90.41 | 29,292 | +0.88(+0.98%) |
Jun 30, 2023 | 90.00 | 90.06 | 89.42 | 89.54 | 28,444 | +0.04(+0.04%) |
Jun 29, 2023 | 88.33 | 89.53 | 88.33 | 89.50 | 43,481 | +1.83(+2.08%) |
Jun 28, 2023 | 87.58 | 88.00 | 87.51 | 87.67 | 15,729 | +0.18(+0.20%) |
Jun 27, 2023 | 86.54 | 87.97 | 86.54 | 87.49 | 16,263 | +0.81(+0.93%) |
Jun 26, 2023 | 86.72 | 87.30 | 86.68 | 86.68 | 17,743 | -0.26(-0.30%) |
Jun 23, 2023 | 86.94 | 87.20 | 86.55 | 86.94 | 40,573 | -0.86(-0.98%) |
Jun 22, 2023 | 88.61 | 88.61 | 87.35 | 87.80 | 40,700 | -0.99(-1.11%) |
Jun 21, 2023 | 89.43 | 89.58 | 88.79 | 88.79 | 19,841 | -0.94(-1.04%) |
Jun 20, 2023 | 89.95 | 89.95 | 88.95 | 89.72 | 19,257 | -0.79(-0.87%) |
Jun 16, 2023 | 91.44 | 91.44 | 90.20 | 90.51 | 22,928 | -0.72(-0.79%) |
Jun 15, 2023 | 90.00 | 91.42 | 90.00 | 91.23 | 48,210 | +0.91(+1.00%) |
Jun 14, 2023 | 89.85 | 90.71 | 89.74 | 90.33 | 28,458 | +0.48(+0.54%) |
Jun 13, 2023 | 89.21 | 90.11 | 89.21 | 89.84 | 30,474 | +1.16(+1.31%) |
Jun 12, 2023 | 89.41 | 89.41 | 88.03 | 88.68 | 382,861 | -1.18(-1.32%) |
Jun 09, 2023 | 89.49 | 89.96 | 89.13 | 89.86 | 220,590 | +0.23(+0.25%) |
Jun 08, 2023 | 89.17 | 89.70 | 88.11 | 89.63 | 692,262 | -0.04(-0.04%) |
Jun 07, 2023 | 88.49 | 89.68 | 88.26 | 89.67 | 75,741 | +1.47(+1.66%) |
Jun 06, 2023 | 87.03 | 88.29 | 87.03 | 88.21 | 51,752 | +1.06(+1.22%) |
Jun 05, 2023 | 87.67 | 87.97 | 86.92 | 87.15 | 22,741 | -0.61(-0.69%) |
Jun 02, 2023 | 86.67 | 88.11 | 86.66 | 87.76 | 28,211 | +2.33(+2.72%) |
Jun 01, 2023 | 85.74 | 85.84 | 85.01 | 85.43 | 1,357,306 | -0.11(-0.13%) |
May 31, 2023 | 86.27 | 86.27 | 85.34 | 85.54 | 37,156 | -1.21(-1.39%) |
May 30, 2023 | 87.05 | 87.05 | 86.18 | 86.75 | 24,245 | +0.11(+0.13%) |
May 26, 2023 | 85.71 | 86.96 | 85.71 | 86.63 | 15,276 | +0.98(+1.14%) |
May 25, 2023 | 84.69 | 85.86 | 84.69 | 85.66 | 18,746 | +0.62(+0.73%) |
May 24, 2023 | 85.34 | 85.55 | 84.70 | 85.04 | 22,474 | -0.95(-1.11%) |
May 23, 2023 | 86.30 | 87.02 | 85.83 | 85.99 | 242,690 | -0.48(-0.56%) |
May 22, 2023 | 86.37 | 86.67 | 85.83 | 86.47 | 25,081 | +0.34(+0.39%) |
May 19, 2023 | 86.86 | 87.21 | 85.84 | 86.14 | 26,993 | -0.71(-0.81%) |
May 18, 2023 | 86.39 | 86.97 | 85.77 | 86.84 | 33,447 | +0.36(+0.42%) |
May 17, 2023 | 85.36 | 86.73 | 85.13 | 86.48 | 25,828 | +1.35(+1.59%) |
May 16, 2023 | 85.60 | 85.63 | 84.95 | 85.13 | 172,104 | -0.64(-0.74%) |
May 15, 2023 | 85.53 | 86.35 | 85.26 | 85.77 | 29,215 | +0.64(+0.75%) |
May 12, 2023 | 85.87 | 86.05 | 84.73 | 85.13 | 41,947 | -0.27(-0.32%) |
May 11, 2023 | 85.33 | 85.46 | 84.84 | 85.40 | 22,918 | -0.37(-0.43%) |
May 10, 2023 | 86.77 | 86.77 | 84.98 | 85.78 | 46,114 | -0.11(-0.13%) |
May 09, 2023 | 85.41 | 86.33 | 85.33 | 85.88 | 246,534 | -0.13(-0.15%) |
May 08, 2023 | 86.56 | 86.70 | 85.80 | 86.01 | 20,357 | -0.32(-0.38%) |
May 05, 2023 | 85.32 | 86.45 | 85.32 | 86.33 | 26,303 | +2.06(+2.44%) |
May 04, 2023 | 84.96 | 84.96 | 83.68 | 84.27 | 100,997 | -1.22(-1.42%) |
May 03, 2023 | 87.23 | 87.31 | 85.36 | 85.49 | 29,458 | -1.74(-1.99%) |
May 02, 2023 | 88.79 | 88.79 | 86.57 | 87.23 | 29,921 | -2.04(-2.29%) |