Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 103.69 | 104.12 | 103.69 | 103.95 | 25,841,042 | +0.29(+0.28%) |
Jul 28, 2023 | 103.45 | 103.71 | 103.26 | 103.66 | 19,680,904 | +0.67(+0.65%) |
Jul 27, 2023 | 104.13 | 104.22 | 102.86 | 102.99 | 30,235,860 | -1.27(-1.22%) |
Jul 26, 2023 | 104.15 | 104.34 | 103.80 | 104.26 | 18,485,208 | +0.48(+0.46%) |
Jul 25, 2023 | 103.67 | 103.99 | 103.65 | 103.78 | 15,593,674 | -0.16(-0.16%) |
Jul 24, 2023 | 104.25 | 104.38 | 103.91 | 103.94 | 18,674,654 | -0.12(-0.12%) |
Jul 21, 2023 | 104.27 | 104.29 | 103.98 | 104.07 | 17,137,450 | +0.18(+0.18%) |
Jul 20, 2023 | 104.16 | 104.19 | 103.60 | 103.88 | 39,288,648 | -0.70(-0.67%) |
Jul 19, 2023 | 104.35 | 104.60 | 104.17 | 104.59 | 21,654,570 | +0.59(+0.57%) |
Jul 18, 2023 | 104.16 | 104.26 | 103.95 | 104.00 | 18,094,880 | +0.26(+0.25%) |
Jul 17, 2023 | 103.55 | 103.82 | 103.47 | 103.74 | 13,148,000 | +0.17(+0.17%) |
Jul 14, 2023 | 104.21 | 104.32 | 103.53 | 103.56 | 24,935,598 | -0.81(-0.78%) |
Jul 13, 2023 | 104.08 | 104.41 | 103.97 | 104.37 | 22,449,212 | +0.73(+0.71%) |
Jul 12, 2023 | 103.25 | 103.78 | 103.25 | 103.64 | 24,088,302 | +0.91(+0.88%) |
Jul 11, 2023 | 102.50 | 102.80 | 102.37 | 102.74 | 22,508,126 | +0.48(+0.47%) |
Jul 10, 2023 | 101.86 | 102.35 | 101.76 | 102.25 | 16,974,360 | +0.53(+0.52%) |
Jul 07, 2023 | 101.85 | 102.15 | 101.70 | 101.72 | 17,791,350 | -0.10(-0.09%) |
Jul 06, 2023 | 102.05 | 102.11 | 101.54 | 101.82 | 37,549,792 | -1.04(-1.01%) |
Jul 05, 2023 | 103.43 | 103.50 | 102.74 | 102.86 | 22,346,274 | -0.74(-0.72%) |
Jul 03, 2023 | 103.97 | 104.25 | 103.60 | 103.60 | 12,720,726 | -0.29(-0.28%) |
Jun 30, 2023 | 103.40 | 103.96 | 103.22 | 103.89 | 21,794,284 | +0.76(+0.74%) |
Jun 29, 2023 | 103.16 | 103.24 | 102.81 | 103.14 | 26,676,892 | -0.79(-0.76%) |
Jun 28, 2023 | 103.62 | 103.94 | 103.40 | 103.92 | 18,781,454 | +0.45(+0.44%) |
Jun 27, 2023 | 103.69 | 103.89 | 103.24 | 103.47 | 16,392,606 | -0.12(-0.11%) |
Jun 26, 2023 | 103.74 | 103.78 | 103.53 | 103.59 | 15,240,661 | +0.12(+0.11%) |
Jun 23, 2023 | 103.88 | 103.88 | 103.28 | 103.47 | 13,638,241 | +0.29(+0.28%) |
Jun 22, 2023 | 103.34 | 103.57 | 103.01 | 103.18 | 16,751,944 | -0.54(-0.52%) |
Jun 21, 2023 | 103.40 | 103.85 | 103.10 | 103.72 | 18,237,776 | -0.12(-0.11%) |
Jun 20, 2023 | 103.62 | 103.95 | 101.83 | 103.84 | 23,759,060 | +0.38(+0.36%) |
Jun 16, 2023 | 103.32 | 103.56 | 103.08 | 103.46 | 13,723,319 | -0.18(-0.18%) |
Jun 15, 2023 | 103.29 | 103.66 | 103.06 | 103.64 | 24,383,584 | +0.89(+0.87%) |
Jun 14, 2023 | 102.73 | 103.01 | 102.25 | 102.75 | 31,517,506 | +0.32(+0.31%) |
Jun 13, 2023 | 103.06 | 103.17 | 102.27 | 102.43 | 20,177,476 | -0.46(-0.45%) |
Jun 12, 2023 | 102.79 | 102.90 | 102.24 | 102.89 | 14,810,899 | +0.33(+0.32%) |
Jun 09, 2023 | 102.62 | 102.72 | 102.40 | 102.57 | 12,552,813 | -0.27(-0.26%) |
Jun 08, 2023 | 102.26 | 102.89 | 102.24 | 102.84 | 17,257,494 | +0.68(+0.67%) |
Jun 07, 2023 | 103.00 | 103.11 | 102.10 | 102.16 | 27,610,782 | -0.92(-0.90%) |
Jun 06, 2023 | 102.91 | 103.11 | 102.63 | 103.08 | 26,259,368 | +0.20(+0.20%) |
Jun 05, 2023 | 102.77 | 103.27 | 102.62 | 102.88 | 16,449,286 | -0.22(-0.21%) |
Jun 02, 2023 | 103.46 | 103.53 | 103.01 | 103.10 | 17,784,906 | -0.28(-0.27%) |
Jun 01, 2023 | 103.39 | 103.62 | 103.22 | 103.38 | 27,150,444 | +0.31(+0.31%) |
May 31, 2023 | 102.70 | 103.17 | 102.53 | 103.06 | 25,116,638 | +0.34(+0.33%) |
May 30, 2023 | 102.41 | 102.72 | 102.35 | 102.72 | 22,536,364 | +0.77(+0.75%) |
May 26, 2023 | 101.55 | 102.00 | 101.47 | 101.96 | 16,549,836 | +0.43(+0.42%) |
May 25, 2023 | 101.98 | 102.05 | 101.49 | 101.53 | 19,572,578 | -0.34(-0.33%) |
May 24, 2023 | 102.32 | 102.36 | 101.81 | 101.86 | 17,427,346 | -0.40(-0.39%) |
May 23, 2023 | 101.94 | 102.36 | 101.79 | 102.27 | 16,216,431 | +0.21(+0.21%) |
May 22, 2023 | 102.16 | 102.40 | 101.99 | 102.05 | 16,213,886 | -0.04(-0.04%) |
May 19, 2023 | 102.21 | 102.37 | 101.98 | 102.09 | 23,176,690 | -0.12(-0.12%) |
May 18, 2023 | 102.40 | 102.40 | 102.07 | 102.22 | 22,695,020 | -0.43(-0.42%) |
May 17, 2023 | 102.85 | 102.93 | 102.54 | 102.65 | 26,510,444 | -0.01(-0.01%) |
May 16, 2023 | 102.73 | 102.83 | 102.55 | 102.66 | 27,082,494 | -0.52(-0.50%) |
May 15, 2023 | 103.20 | 103.28 | 103.04 | 103.17 | 21,234,720 | -0.56(-0.54%) |
May 12, 2023 | 104.37 | 104.45 | 103.71 | 103.73 | 11,274,972 | -0.64(-0.62%) |
May 11, 2023 | 104.61 | 104.62 | 104.24 | 104.37 | 12,804,435 | +0.40(+0.39%) |
May 10, 2023 | 103.83 | 103.99 | 103.66 | 103.97 | 16,515,575 | +0.81(+0.79%) |
May 09, 2023 | 103.21 | 103.41 | 103.13 | 103.16 | 16,562,091 | -0.04(-0.04%) |
May 08, 2023 | 103.37 | 103.45 | 103.06 | 103.19 | 17,151,670 | -0.75(-0.72%) |
May 05, 2023 | 104.08 | 104.21 | 103.75 | 103.94 | 12,667,796 | -0.41(-0.39%) |
May 04, 2023 | 104.06 | 104.63 | 103.95 | 104.35 | 18,599,860 | -0.29(-0.28%) |
May 03, 2023 | 104.67 | 104.91 | 104.23 | 104.64 | 16,447,811 | +0.17(+0.17%) |
May 02, 2023 | 103.60 | 104.49 | 103.48 | 104.47 | 22,552,792 | +1.25(+1.21%) |