Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 116.73 | 117.16 | 116.02 | 117.00 | 441,702 | +0.25(+0.21%) |
Jul 28, 2023 | 116.76 | 118.16 | 116.73 | 116.75 | 276,934 | +0.06(+0.05%) |
Jul 27, 2023 | 117.27 | 118.20 | 116.36 | 116.69 | 392,040 | -0.13(-0.11%) |
Jul 26, 2023 | 119.39 | 119.39 | 116.60 | 116.82 | 397,478 | -2.66(-2.23%) |
Jul 25, 2023 | 119.24 | 120.01 | 118.15 | 119.48 | 405,095 | -1.12(-0.93%) |
Jul 24, 2023 | 120.24 | 120.84 | 120.07 | 120.60 | 112,576 | +0.24(+0.20%) |
Jul 21, 2023 | 119.73 | 120.48 | 119.32 | 120.36 | 197,163 | +1.02(+0.85%) |
Jul 20, 2023 | 118.50 | 119.63 | 118.39 | 119.34 | 153,748 | +0.69(+0.58%) |
Jul 19, 2023 | 119.00 | 119.17 | 118.20 | 118.65 | 175,989 | -0.35(-0.29%) |
Jul 18, 2023 | 120.29 | 120.48 | 118.50 | 119.00 | 488,052 | -1.28(-1.06%) |
Jul 17, 2023 | 119.37 | 120.81 | 118.85 | 120.28 | 351,625 | +0.58(+0.48%) |
Jul 14, 2023 | 117.57 | 119.86 | 117.25 | 119.70 | 306,955 | +2.52(+2.15%) |
Jul 13, 2023 | 116.47 | 117.62 | 116.00 | 117.18 | 232,517 | +0.74(+0.64%) |
Jul 12, 2023 | 117.31 | 117.74 | 116.16 | 116.44 | 437,050 | -0.56(-0.48%) |
Jul 11, 2023 | 118.76 | 119.04 | 116.54 | 117.00 | 393,415 | -1.77(-1.49%) |
Jul 10, 2023 | 118.70 | 119.40 | 118.16 | 118.77 | 341,642 | +0.11(+0.09%) |
Jul 07, 2023 | 119.30 | 120.27 | 118.40 | 118.66 | 324,638 | -1.21(-1.01%) |
Jul 06, 2023 | 119.87 | 120.66 | 119.08 | 119.87 | 309,163 | -0.62(-0.51%) |
Jul 05, 2023 | 120.49 | 121.59 | 119.72 | 120.49 | 271,760 | -0.04(-0.03%) |
Jul 04, 2023 | 121.27 | 121.27 | 120.13 | 120.53 | 157,519 | -0.75(-0.62%) |
Jun 30, 2023 | 121.28 | 0 | +2.04(+1.71%) | |||
Jun 29, 2023 | 119.32 | 119.45 | 118.58 | 119.24 | 218,584 | +0.10(+0.08%) |
Jun 28, 2023 | 118.55 | 119.72 | 117.52 | 119.14 | 355,063 | +0.65(+0.55%) |
Jun 27, 2023 | 118.25 | 119.13 | 117.79 | 118.49 | 287,345 | +0.15(+0.13%) |
Jun 26, 2023 | 116.36 | 118.56 | 116.36 | 118.34 | 491,303 | +1.95(+1.68%) |
Jun 23, 2023 | 116.00 | 117.10 | 115.00 | 116.39 | 322,167 | +0.45(+0.39%) |
Jun 22, 2023 | 114.84 | 116.13 | 114.80 | 115.94 | 280,879 | +1.17(+1.02%) |
Jun 21, 2023 | 115.61 | 116.34 | 114.75 | 114.77 | 239,665 | -1.04(-0.90%) |
Jun 20, 2023 | 115.51 | 116.83 | 115.40 | 115.81 | 506,622 | +0.03(+0.03%) |
Jun 19, 2023 | 115.67 | 116.27 | 115.28 | 115.78 | 130,742 | +0.56(+0.49%) |
Jun 16, 2023 | 116.30 | 117.07 | 115.12 | 115.22 | 1,125,523 | -1.38(-1.18%) |
Jun 15, 2023 | 117.08 | 118.18 | 116.52 | 116.60 | 331,019 | -0.42(-0.36%) |
Jun 14, 2023 | 116.73 | 117.62 | 116.56 | 117.02 | 248,639 | -0.19(-0.16%) |
Jun 13, 2023 | 116.14 | 117.54 | 116.14 | 117.21 | 510,464 | +0.65(+0.56%) |
Jun 12, 2023 | 116.17 | 117.27 | 116.05 | 116.56 | 491,502 | +0.10(+0.09%) |
Jun 09, 2023 | 115.12 | 116.88 | 115.12 | 116.46 | 614,850 | +1.04(+0.90%) |
Jun 08, 2023 | 115.34 | 116.35 | 115.08 | 115.42 | 278,066 | -0.04(-0.03%) |
Jun 07, 2023 | 117.16 | 117.39 | 115.08 | 115.46 | 355,576 | -1.71(-1.46%) |
Jun 06, 2023 | 117.38 | 117.72 | 116.38 | 117.17 | 356,632 | -0.03(-0.03%) |
Jun 05, 2023 | 117.90 | 119.36 | 117.13 | 117.20 | 1,559,484 | -1.29(-1.09%) |
Jun 02, 2023 | 117.53 | 118.74 | 116.39 | 118.49 | 447,017 | +0.68(+0.58%) |
Jun 01, 2023 | 118.38 | 118.42 | 116.76 | 117.81 | 432,446 | -0.88(-0.74%) |
May 31, 2023 | 119.31 | 121.08 | 118.44 | 118.69 | 1,110,949 | -0.90(-0.75%) |
May 30, 2023 | 119.68 | 120.28 | 119.00 | 119.59 | 489,733 | -0.26(-0.22%) |
May 29, 2023 | 120.52 | 120.55 | 119.61 | 119.85 | 142,237 | -1.00(-0.83%) |
May 26, 2023 | 119.98 | 121.32 | 119.84 | 120.85 | 349,836 | +1.13(+0.94%) |
May 25, 2023 | 120.14 | 120.64 | 119.03 | 119.72 | 348,889 | -0.96(-0.80%) |
May 24, 2023 | 119.15 | 120.77 | 118.51 | 120.68 | 333,921 | +1.32(+1.11%) |
May 23, 2023 | 122.25 | 122.58 | 119.28 | 119.36 | 757,296 | -3.62(-2.94%) |
May 19, 2023 | 122.98 | 0 | +1.41(+1.16%) | |||
May 18, 2023 | 120.64 | 121.63 | 119.81 | 121.57 | 502,243 | +0.93(+0.77%) |
May 17, 2023 | 120.97 | 121.01 | 119.90 | 120.64 | 337,993 | -0.60(-0.49%) |
May 16, 2023 | 122.22 | 122.72 | 121.01 | 121.24 | 608,477 | -1.29(-1.05%) |
May 15, 2023 | 123.65 | 123.80 | 122.02 | 122.53 | 317,678 | -0.92(-0.75%) |
May 12, 2023 | 123.29 | 124.90 | 123.24 | 123.45 | 229,800 | -0.01(-0.01%) |
May 11, 2023 | 123.77 | 124.14 | 122.75 | 123.46 | 358,063 | -0.13(-0.11%) |
May 10, 2023 | 123.65 | 124.43 | 122.51 | 123.59 | 578,638 | -0.59(-0.48%) |
May 09, 2023 | 123.98 | 124.88 | 123.59 | 124.18 | 297,115 | +0.84(+0.68%) |
May 08, 2023 | 122.15 | 123.82 | 121.52 | 123.34 | 403,915 | +1.00(+0.82%) |
May 05, 2023 | 122.00 | 123.71 | 121.96 | 122.34 | 632,298 | +0.32(+0.26%) |
May 04, 2023 | 124.50 | 124.96 | 121.47 | 122.02 | 615,924 | -2.61(-2.09%) |
May 03, 2023 | 127.75 | 127.75 | 123.57 | 124.63 | 589,274 | -4.03(-3.13%) |
May 02, 2023 | 128.13 | 129.25 | 127.68 | 128.66 | 457,063 | +0.16(+0.12%) |