Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 99.94 | 99.94 | 95.35 | 98.57 | 572 | +0.17(+0.17%) |
Jul 28, 2023 | 93.63 | 98.83 | 93.63 | 98.40 | 2,486 | +10.83(+12.37%) |
Jul 27, 2023 | 86.01 | 89.31 | 86.01 | 87.57 | 3,877 | +2.69(+3.17%) |
Jul 26, 2023 | 85.19 | 85.77 | 84.13 | 84.88 | 1,006 | -0.67(-0.78%) |
Jul 25, 2023 | 83.66 | 86.95 | 83.66 | 85.55 | 2,165 | -1.31(-1.51%) |
Jul 24, 2023 | 86.31 | 89.00 | 84.89 | 86.86 | 2,105 | +0.56(+0.65%) |
Jul 21, 2023 | 86.10 | 86.85 | 86.10 | 86.30 | 1,061 | +0.26(+0.30%) |
Jul 20, 2023 | 86.40 | 86.40 | 85.26 | 86.04 | 765 | -10.21(-10.61%) |
Jul 19, 2023 | 95.67 | 99.03 | 95.39 | 96.25 | 2,514 | -4.35(-4.32%) |
Jul 18, 2023 | 97.73 | 101.22 | 97.73 | 100.60 | 1,067 | +1.64(+1.66%) |
Jul 17, 2023 | 95.34 | 99.67 | 95.34 | 98.96 | 834 | -0.13(-0.13%) |
Jul 14, 2023 | 99.77 | 100.97 | 99.03 | 99.09 | 820 | -3.98(-3.86%) |
Jul 13, 2023 | 98.50 | 103.48 | 98.50 | 103.07 | 1,037 | +2.25(+2.23%) |
Jul 12, 2023 | 98.11 | 101.13 | 98.11 | 100.82 | 1,778 | +4.16(+4.31%) |
Jul 11, 2023 | 96.49 | 96.82 | 95.46 | 96.66 | 2,709 | +0.06(+0.06%) |
Jul 10, 2023 | 94.52 | 96.70 | 94.52 | 96.60 | 898 | -1.12(-1.14%) |
Jul 07, 2023 | 95.55 | 98.00 | 95.55 | 97.72 | 4,046 | +1.87(+1.95%) |
Jul 06, 2023 | 95.37 | 96.34 | 95.37 | 95.85 | 4,464 | -2.75(-2.79%) |
Jul 05, 2023 | 97.46 | 98.60 | 94.86 | 98.60 | 1,355 | -2.32(-2.30%) |
Jul 03, 2023 | 99.88 | 101.42 | 99.88 | 100.92 | 844 | +0.42(+0.41%) |
Jun 30, 2023 | 98.24 | 100.61 | 98.24 | 100.50 | 1,773 | +2.42(+2.47%) |
Jun 29, 2023 | 98.00 | 98.14 | 97.62 | 98.08 | 1,632 | -2.90(-2.87%) |
Jun 28, 2023 | 100.75 | 101.06 | 100.13 | 100.98 | 2,690 | +1.66(+1.68%) |
Jun 27, 2023 | 98.87 | 100.18 | 98.87 | 99.32 | 7,477 | +6.63(+7.15%) |
Jun 26, 2023 | 93.38 | 93.43 | 92.69 | 92.69 | 1,694 | +0.40(+0.43%) |
Jun 23, 2023 | 92.06 | 93.06 | 91.92 | 92.29 | 2,338 | -4.42(-4.57%) |
Jun 22, 2023 | 95.49 | 96.74 | 95.49 | 96.71 | 2,972 | +0.04(+0.04%) |
Jun 21, 2023 | 95.64 | 97.44 | 95.64 | 96.67 | 2,277 | -4.13(-4.10%) |
Jun 20, 2023 | 101.36 | 101.94 | 100.39 | 100.80 | 3,080 | -2.81(-2.71%) |
Jun 16, 2023 | 105.03 | 105.03 | 103.61 | 103.61 | 1,341 | -4.04(-3.75%) |
Jun 15, 2023 | 107.33 | 107.65 | 106.72 | 107.65 | 566 | +0.34(+0.32%) |
Jun 14, 2023 | 104.26 | 107.97 | 104.26 | 107.31 | 2,638 | +2.06(+1.96%) |
Jun 13, 2023 | 103.23 | 105.56 | 103.23 | 105.25 | 3,546 | +5.29(+5.29%) |
Jun 12, 2023 | 99.95 | 100.91 | 99.95 | 99.96 | 623 | +1.23(+1.25%) |
Jun 09, 2023 | 98.86 | 99.45 | 98.73 | 98.73 | 1,838 | -0.55(-0.55%) |
Jun 08, 2023 | 98.65 | 99.43 | 98.04 | 99.28 | 2,743 | +1.67(+1.71%) |
Jun 07, 2023 | 94.91 | 98.98 | 94.91 | 97.61 | 762 | +2.02(+2.12%) |
Jun 06, 2023 | 92.15 | 96.11 | 92.15 | 95.59 | 3,434 | -0.10(-0.10%) |
Jun 05, 2023 | 94.76 | 95.69 | 94.76 | 95.69 | 2,380 | -2.57(-2.62%) |
Jun 02, 2023 | 96.39 | 98.50 | 96.39 | 98.26 | 866 | +4.38(+4.66%) |
Jun 01, 2023 | 92.00 | 94.04 | 91.78 | 93.88 | 4,968 | -0.56(-0.59%) |
May 31, 2023 | 94.29 | 94.72 | 92.60 | 94.44 | 4,261 | +0.12(+0.13%) |
May 30, 2023 | 96.19 | 97.92 | 94.32 | 94.32 | 537 | -6.12(-6.09%) |
May 26, 2023 | 97.03 | 100.44 | 97.03 | 100.44 | 979 | +1.51(+1.53%) |
May 25, 2023 | 99.95 | 99.95 | 98.23 | 98.93 | 2,998 | -3.02(-2.96%) |
May 24, 2023 | 102.76 | 102.80 | 101.53 | 101.95 | 888 | -1.14(-1.11%) |
May 23, 2023 | 103.82 | 104.69 | 103.09 | 103.09 | 1,955 | -1.69(-1.61%) |
May 22, 2023 | 105.64 | 105.64 | 104.64 | 104.78 | 842 | -1.22(-1.15%) |
May 19, 2023 | 104.75 | 106.00 | 104.75 | 106.00 | 100 | +0.00(+0.00%) |
May 18, 2023 | 104.95 | 106.00 | 104.72 | 106.00 | 3,904 | +1.08(+1.02%) |
May 17, 2023 | 103.82 | 105.17 | 103.71 | 104.92 | 1,486 | -2.04(-1.91%) |
May 16, 2023 | 107.00 | 107.12 | 106.35 | 106.97 | 3,035 | -1.84(-1.70%) |
May 15, 2023 | 105.11 | 108.81 | 105.11 | 108.81 | 2,369 | +5.39(+5.21%) |
May 12, 2023 | 103.91 | 103.98 | 103.19 | 103.42 | 653 | -3.16(-2.96%) |
May 11, 2023 | 106.09 | 106.71 | 105.48 | 106.58 | 1,263 | -0.80(-0.75%) |
May 10, 2023 | 106.48 | 107.38 | 105.59 | 107.38 | 2,804 | +4.38(+4.26%) |
May 09, 2023 | 100.55 | 103.14 | 100.55 | 103.00 | 3,424 | -2.22(-2.11%) |
May 08, 2023 | 105.64 | 105.64 | 104.55 | 105.22 | 497 | +2.03(+1.97%) |
May 05, 2023 | 102.46 | 103.59 | 102.40 | 103.19 | 290 | +0.28(+0.28%) |
May 04, 2023 | 100.39 | 102.90 | 100.39 | 102.90 | 706 | +2.03(+2.01%) |
May 03, 2023 | 101.80 | 102.99 | 100.87 | 100.87 | 32,493 | -1.46(-1.43%) |
May 02, 2023 | 101.97 | 104.70 | 101.86 | 102.33 | 2,195 | -3.28(-3.10%) |