Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 118.00 | 121.94 | 118.00 | 121.15 | 555,892 | +4.38(+3.75%) |
Jul 28, 2023 | 116.51 | 117.39 | 113.12 | 116.77 | 567,737 | +1.18(+1.02%) |
Jul 27, 2023 | 105.64 | 116.77 | 105.19 | 115.59 | 899,940 | +1.78(+1.57%) |
Jul 26, 2023 | 112.71 | 114.80 | 112.67 | 113.81 | 399,707 | -0.55(-0.48%) |
Jul 25, 2023 | 115.08 | 116.49 | 114.10 | 114.36 | 393,969 | +0.35(+0.31%) |
Jul 24, 2023 | 112.77 | 114.95 | 111.23 | 114.01 | 260,095 | +1.72(+1.53%) |
Jul 21, 2023 | 112.02 | 112.80 | 110.30 | 112.29 | 391,605 | +0.94(+0.85%) |
Jul 20, 2023 | 106.82 | 111.51 | 106.78 | 111.35 | 387,477 | +5.10(+4.80%) |
Jul 19, 2023 | 106.24 | 107.01 | 105.30 | 106.25 | 252,336 | +0.67(+0.63%) |
Jul 18, 2023 | 105.07 | 106.91 | 105.07 | 105.58 | 189,010 | +0.93(+0.89%) |
Jul 17, 2023 | 102.53 | 105.79 | 102.43 | 104.64 | 243,216 | +1.71(+1.66%) |
Jul 14, 2023 | 106.44 | 106.67 | 102.11 | 102.94 | 441,102 | -4.30(-4.01%) |
Jul 13, 2023 | 106.96 | 107.73 | 105.61 | 107.24 | 348,237 | +0.49(+0.46%) |
Jul 12, 2023 | 109.85 | 110.71 | 106.68 | 106.75 | 301,340 | -1.15(-1.07%) |
Jul 11, 2023 | 107.06 | 108.75 | 106.90 | 107.90 | 245,875 | +1.01(+0.94%) |
Jul 10, 2023 | 106.33 | 108.74 | 105.83 | 106.89 | 244,159 | -0.58(-0.54%) |
Jul 07, 2023 | 104.95 | 108.84 | 104.95 | 107.47 | 216,177 | +2.52(+2.40%) |
Jul 06, 2023 | 105.61 | 107.47 | 103.82 | 104.95 | 286,937 | -1.90(-1.77%) |
Jul 05, 2023 | 108.04 | 108.92 | 106.25 | 106.85 | 338,501 | -1.17(-1.08%) |
Jul 03, 2023 | 106.49 | 109.02 | 106.49 | 108.02 | 155,562 | +1.66(+1.56%) |
Jun 30, 2023 | 107.13 | 108.16 | 106.21 | 106.36 | 286,187 | -1.05(-0.97%) |
Jun 29, 2023 | 105.13 | 109.03 | 105.13 | 107.41 | 195,769 | +2.19(+2.08%) |
Jun 28, 2023 | 105.05 | 105.81 | 104.00 | 105.22 | 185,790 | -0.85(-0.80%) |
Jun 27, 2023 | 105.81 | 107.65 | 104.88 | 106.07 | 296,876 | +0.47(+0.45%) |
Jun 26, 2023 | 105.17 | 107.20 | 105.06 | 105.60 | 411,644 | +0.44(+0.42%) |
Jun 23, 2023 | 107.95 | 109.85 | 104.94 | 105.15 | 1,666,208 | -4.48(-4.09%) |
Jun 22, 2023 | 111.81 | 111.87 | 108.20 | 109.63 | 244,531 | -2.72(-2.42%) |
Jun 21, 2023 | 108.31 | 112.77 | 108.31 | 112.35 | 535,273 | +3.67(+3.38%) |
Jun 20, 2023 | 105.46 | 108.92 | 104.23 | 108.68 | 364,747 | +2.21(+2.07%) |
Jun 16, 2023 | 107.77 | 107.77 | 105.74 | 106.47 | 787,641 | -0.59(-0.55%) |
Jun 15, 2023 | 103.45 | 107.87 | 103.38 | 107.06 | 535,250 | +4.18(+4.06%) |
Jun 14, 2023 | 103.04 | 104.69 | 102.01 | 102.88 | 386,123 | +1.53(+1.51%) |
Jun 13, 2023 | 102.39 | 104.33 | 101.14 | 101.35 | 356,711 | -0.17(-0.17%) |
Jun 12, 2023 | 104.16 | 104.16 | 101.29 | 101.52 | 399,676 | -3.68(-3.50%) |
Jun 09, 2023 | 105.15 | 106.17 | 104.17 | 105.20 | 626,374 | +0.03(+0.03%) |
Jun 08, 2023 | 109.37 | 109.83 | 104.97 | 105.17 | 457,357 | -3.64(-3.35%) |
Jun 07, 2023 | 105.28 | 109.85 | 105.17 | 108.81 | 520,378 | +4.42(+4.24%) |
Jun 06, 2023 | 103.28 | 106.14 | 103.28 | 104.39 | 702,297 | +0.62(+0.60%) |
Jun 05, 2023 | 103.96 | 104.89 | 102.19 | 103.77 | 472,494 | +0.09(+0.09%) |
Jun 02, 2023 | 101.00 | 104.50 | 100.72 | 103.67 | 565,995 | +4.44(+4.48%) |
Jun 01, 2023 | 97.63 | 100.25 | 97.57 | 99.23 | 723,243 | +1.75(+1.79%) |
May 31, 2023 | 100.54 | 100.98 | 96.61 | 97.48 | 579,898 | -4.26(-4.19%) |
May 30, 2023 | 100.22 | 102.51 | 97.85 | 101.75 | 608,790 | +0.15(+0.15%) |
May 26, 2023 | 105.27 | 105.64 | 100.82 | 101.60 | 858,846 | -3.40(-3.24%) |
May 25, 2023 | 106.92 | 107.76 | 104.34 | 105.00 | 400,252 | -3.57(-3.29%) |
May 24, 2023 | 109.60 | 109.92 | 107.26 | 108.57 | 567,205 | -1.34(-1.22%) |
May 23, 2023 | 110.58 | 111.45 | 109.01 | 109.91 | 245,970 | -0.81(-0.73%) |
May 22, 2023 | 109.91 | 112.48 | 108.54 | 110.72 | 253,401 | +0.81(+0.74%) |
May 19, 2023 | 113.07 | 113.07 | 109.39 | 109.91 | 282,815 | -1.98(-1.77%) |
May 18, 2023 | 109.52 | 112.02 | 106.88 | 111.89 | 444,943 | +1.36(+1.24%) |
May 17, 2023 | 111.60 | 112.30 | 109.54 | 110.52 | 583,145 | -0.14(-0.12%) |
May 16, 2023 | 114.53 | 115.76 | 110.27 | 110.66 | 362,743 | -4.63(-4.02%) |
May 15, 2023 | 114.73 | 116.27 | 113.69 | 115.29 | 482,940 | +1.28(+1.12%) |
May 12, 2023 | 116.17 | 117.43 | 112.83 | 114.01 | 966,595 | -2.09(-1.80%) |
May 11, 2023 | 117.49 | 117.96 | 115.14 | 116.10 | 241,513 | -3.26(-2.73%) |
May 10, 2023 | 119.64 | 119.91 | 116.00 | 119.36 | 247,820 | +1.03(+0.87%) |
May 09, 2023 | 116.74 | 120.17 | 116.10 | 118.33 | 287,412 | +1.17(+1.00%) |
May 08, 2023 | 117.05 | 118.34 | 115.48 | 117.16 | 595,530 | +2.93(+2.57%) |
May 05, 2023 | 111.45 | 115.51 | 110.77 | 114.22 | 675,398 | +4.86(+4.44%) |
May 04, 2023 | 107.57 | 111.19 | 107.23 | 109.36 | 360,325 | +1.68(+1.56%) |
May 03, 2023 | 110.21 | 111.99 | 107.28 | 107.68 | 323,055 | -2.44(-2.22%) |
May 02, 2023 | 109.56 | 112.04 | 106.98 | 110.13 | 554,200 | -0.26(-0.23%) |