Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 100.80 | 103.36 | 100.80 | 102.77 | 25,960,952 | +2.95(+2.96%) |
Jul 28, 2023 | 100.72 | 100.72 | 98.05 | 99.81 | 18,336,886 | -1.21(-1.20%) |
Jul 27, 2023 | 101.58 | 102.53 | 100.37 | 101.02 | 18,439,734 | +0.32(+0.31%) |
Jul 26, 2023 | 100.72 | 101.31 | 100.27 | 100.70 | 15,818,797 | -0.56(-0.56%) |
Jul 25, 2023 | 100.68 | 101.66 | 100.18 | 101.27 | 14,779,327 | +0.15(+0.15%) |
Jul 24, 2023 | 100.00 | 101.73 | 99.62 | 101.12 | 15,741,017 | +1.56(+1.57%) |
Jul 21, 2023 | 99.81 | 100.02 | 98.95 | 99.55 | 17,867,118 | +0.46(+0.46%) |
Jul 20, 2023 | 98.26 | 99.33 | 98.09 | 99.09 | 16,421,798 | +1.72(+1.76%) |
Jul 19, 2023 | 96.83 | 98.13 | 96.59 | 97.38 | 16,228,605 | +0.67(+0.69%) |
Jul 18, 2023 | 96.71 | 97.94 | 96.15 | 96.71 | 25,685,260 | -0.44(-0.45%) |
Jul 17, 2023 | 96.52 | 97.42 | 96.04 | 97.15 | 18,839,134 | +0.42(+0.44%) |
Jul 14, 2023 | 99.71 | 99.71 | 96.33 | 96.73 | 29,418,934 | -3.45(-3.44%) |
Jul 13, 2023 | 101.55 | 101.80 | 99.01 | 100.18 | 27,987,804 | -1.87(-1.83%) |
Jul 12, 2023 | 102.53 | 103.16 | 101.70 | 102.05 | 13,812,611 | +0.50(+0.49%) |
Jul 11, 2023 | 100.87 | 101.73 | 100.44 | 101.55 | 13,128,883 | +1.23(+1.22%) |
Jul 10, 2023 | 98.67 | 100.38 | 98.46 | 100.32 | 15,525,132 | +1.47(+1.48%) |
Jul 07, 2023 | 97.67 | 99.66 | 97.32 | 98.86 | 22,884,126 | +0.23(+0.23%) |
Jul 06, 2023 | 100.70 | 101.31 | 98.16 | 98.63 | 18,745,082 | -3.82(-3.73%) |
Jul 05, 2023 | 103.14 | 103.42 | 101.67 | 102.45 | 13,699,843 | -0.53(-0.51%) |
Jul 03, 2023 | 103.00 | 103.93 | 102.60 | 102.98 | 7,719,203 | +0.20(+0.20%) |
Jun 30, 2023 | 102.84 | 103.37 | 102.35 | 102.77 | 14,152,293 | +0.53(+0.52%) |
Jun 29, 2023 | 101.25 | 102.28 | 100.74 | 102.25 | 11,858,204 | +1.25(+1.23%) |
Jun 28, 2023 | 99.96 | 101.40 | 98.89 | 101.00 | 13,653,358 | +0.81(+0.81%) |
Jun 27, 2023 | 99.70 | 100.25 | 98.96 | 100.19 | 13,802,899 | +0.25(+0.25%) |
Jun 26, 2023 | 97.94 | 100.53 | 97.94 | 99.94 | 14,904,930 | +1.81(+1.85%) |
Jun 23, 2023 | 98.31 | 98.53 | 97.38 | 98.13 | 18,714,614 | -0.86(-0.87%) |
Jun 22, 2023 | 98.55 | 99.55 | 98.37 | 98.99 | 12,998,802 | -0.55(-0.55%) |
Jun 21, 2023 | 98.22 | 100.26 | 98.06 | 99.54 | 13,862,115 | +1.10(+1.12%) |
Jun 20, 2023 | 100.31 | 100.40 | 97.86 | 98.43 | 18,278,992 | -2.31(-2.29%) |
Jun 16, 2023 | 101.92 | 102.31 | 100.58 | 100.74 | 45,007,184 | -0.73(-0.72%) |
Jun 15, 2023 | 101.10 | 102.56 | 101.04 | 101.47 | 16,930,342 | +0.70(+0.69%) |
Jun 14, 2023 | 102.97 | 103.60 | 100.03 | 100.77 | 17,367,434 | -1.23(-1.20%) |
Jun 13, 2023 | 102.90 | 103.82 | 101.84 | 102.00 | 14,122,527 | +0.02(+0.02%) |
Jun 12, 2023 | 101.39 | 102.59 | 101.15 | 101.98 | 14,728,535 | -0.93(-0.90%) |
Jun 09, 2023 | 103.93 | 104.08 | 102.69 | 102.91 | 12,786,096 | -0.77(-0.74%) |
Jun 08, 2023 | 104.23 | 104.59 | 101.48 | 103.67 | 14,106,241 | -0.33(-0.31%) |
Jun 07, 2023 | 102.33 | 104.35 | 102.28 | 104.00 | 16,952,158 | +2.28(+2.24%) |
Jun 06, 2023 | 99.80 | 101.83 | 99.64 | 101.72 | 12,738,611 | +0.82(+0.82%) |
Jun 05, 2023 | 102.56 | 102.81 | 100.70 | 100.90 | 12,778,577 | -0.45(-0.45%) |
Jun 02, 2023 | 100.77 | 101.70 | 100.17 | 101.35 | 14,726,623 | +2.30(+2.32%) |
Jun 01, 2023 | 97.50 | 101.17 | 97.03 | 99.05 | 14,141,372 | +1.13(+1.15%) |
May 31, 2023 | 98.02 | 98.74 | 97.49 | 97.92 | 26,005,390 | -1.78(-1.79%) |
May 30, 2023 | 98.98 | 99.78 | 98.33 | 99.70 | 12,463,811 | -0.89(-0.89%) |
May 26, 2023 | 102.03 | 102.49 | 100.46 | 100.59 | 12,909,022 | -0.66(-0.65%) |
May 25, 2023 | 101.52 | 101.99 | 100.34 | 101.25 | 14,943,267 | -1.85(-1.79%) |
May 24, 2023 | 102.90 | 103.98 | 102.28 | 103.10 | 17,050,868 | +1.14(+1.12%) |
May 23, 2023 | 101.57 | 103.70 | 101.34 | 101.96 | 15,018,645 | +1.37(+1.36%) |
May 22, 2023 | 101.42 | 102.57 | 100.50 | 100.59 | 13,440,842 | -1.24(-1.21%) |
May 19, 2023 | 102.12 | 102.58 | 101.40 | 101.83 | 13,941,412 | +0.47(+0.46%) |
May 18, 2023 | 100.19 | 101.49 | 99.78 | 101.36 | 12,526,635 | +0.91(+0.91%) |
May 17, 2023 | 99.08 | 100.84 | 98.56 | 100.45 | 14,676,434 | +2.20(+2.24%) |
May 16, 2023 | 100.26 | 100.44 | 97.76 | 98.24 | 15,441,619 | -2.44(-2.43%) |
May 15, 2023 | 101.11 | 101.50 | 100.22 | 100.69 | 14,989,914 | +0.19(+0.19%) |
May 12, 2023 | 101.00 | 101.66 | 99.54 | 100.49 | 13,402,495 | -0.01(-0.01%) |
May 11, 2023 | 101.17 | 101.48 | 99.69 | 100.50 | 18,065,168 | -1.85(-1.81%) |
May 10, 2023 | 104.26 | 104.51 | 101.38 | 102.36 | 15,667,570 | -1.33(-1.28%) |
May 09, 2023 | 102.93 | 104.72 | 102.80 | 103.69 | 11,968,194 | +0.03(+0.03%) |
May 08, 2023 | 104.98 | 105.42 | 103.59 | 103.66 | 11,774,587 | +0.41(+0.40%) |
May 05, 2023 | 103.12 | 103.96 | 102.16 | 103.25 | 15,755,577 | +2.51(+2.49%) |
May 04, 2023 | 102.51 | 103.31 | 100.62 | 100.74 | 18,076,588 | -1.80(-1.75%) |
May 03, 2023 | 103.63 | 104.32 | 102.37 | 102.54 | 17,061,924 | -2.06(-1.97%) |
May 02, 2023 | 108.25 | 108.25 | 103.83 | 104.60 | 25,600,316 | -4.34(-3.99%) |