Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 108.28 | 109.72 | 107.93 | 109.26 | 6,473,813 | +1.75(+1.63%) |
Jul 28, 2023 | 107.00 | 107.84 | 106.53 | 107.51 | 6,054,942 | +0.94(+0.88%) |
Jul 27, 2023 | 108.71 | 109.10 | 106.30 | 106.57 | 6,611,107 | -1.61(-1.49%) |
Jul 26, 2023 | 107.19 | 108.47 | 106.85 | 108.18 | 5,201,326 | +0.99(+0.92%) |
Jul 25, 2023 | 107.17 | 107.74 | 106.29 | 107.19 | 7,777,796 | -0.47(-0.43%) |
Jul 24, 2023 | 109.28 | 109.42 | 107.40 | 107.66 | 6,854,097 | -0.29(-0.27%) |
Jul 21, 2023 | 106.90 | 108.17 | 106.41 | 107.94 | 6,700,114 | +1.51(+1.42%) |
Jul 20, 2023 | 108.45 | 108.89 | 106.38 | 106.43 | 6,524,095 | -2.33(-2.14%) |
Jul 19, 2023 | 107.97 | 109.12 | 107.47 | 108.76 | 5,077,097 | +0.16(+0.15%) |
Jul 18, 2023 | 107.47 | 109.21 | 107.20 | 108.60 | 5,776,627 | +1.00(+0.93%) |
Jul 17, 2023 | 106.16 | 107.98 | 105.67 | 107.60 | 6,752,346 | +0.75(+0.70%) |
Jul 14, 2023 | 106.84 | 107.53 | 106.09 | 106.85 | 7,005,196 | +0.11(+0.10%) |
Jul 13, 2023 | 107.95 | 108.01 | 106.58 | 106.74 | 6,761,089 | +0.08(+0.08%) |
Jul 12, 2023 | 107.42 | 107.97 | 106.12 | 106.66 | 8,390,025 | +0.37(+0.34%) |
Jul 11, 2023 | 104.57 | 106.52 | 104.54 | 106.29 | 5,513,214 | +1.59(+1.52%) |
Jul 10, 2023 | 103.41 | 105.22 | 103.18 | 104.70 | 5,484,329 | +1.31(+1.26%) |
Jul 07, 2023 | 103.73 | 104.39 | 102.97 | 103.39 | 7,540,172 | -0.63(-0.61%) |
Jul 06, 2023 | 104.21 | 105.00 | 102.61 | 104.03 | 10,029,063 | -1.98(-1.87%) |
Jul 05, 2023 | 107.51 | 107.79 | 105.45 | 106.00 | 10,514,503 | -1.99(-1.84%) |
Jul 03, 2023 | 109.92 | 110.16 | 108.00 | 108.00 | 5,793,502 | -1.25(-1.14%) |
Jun 30, 2023 | 110.45 | 111.10 | 108.68 | 109.24 | 19,872,302 | -2.97(-2.65%) |
Jun 29, 2023 | 112.44 | 113.10 | 111.46 | 112.21 | 12,489,736 | +0.34(+0.30%) |
Jun 28, 2023 | 112.18 | 112.58 | 110.97 | 111.87 | 6,830,544 | -0.58(-0.51%) |
Jun 27, 2023 | 111.38 | 113.01 | 111.28 | 112.45 | 7,211,685 | +1.85(+1.67%) |
Jun 26, 2023 | 108.55 | 111.06 | 108.55 | 110.60 | 6,957,459 | +2.20(+2.03%) |
Jun 23, 2023 | 106.65 | 109.16 | 106.20 | 108.40 | 14,630,766 | -0.93(-0.85%) |
Jun 22, 2023 | 109.69 | 110.11 | 108.66 | 109.33 | 6,065,219 | +0.48(+0.44%) |
Jun 21, 2023 | 108.01 | 109.23 | 107.60 | 108.86 | 8,464,180 | +0.44(+0.40%) |
Jun 20, 2023 | 110.27 | 111.66 | 107.85 | 108.42 | 10,712,737 | -4.01(-3.57%) |
Jun 16, 2023 | 112.83 | 113.59 | 111.90 | 112.43 | 14,594,748 | +1.17(+1.05%) |
Jun 15, 2023 | 110.69 | 111.66 | 109.03 | 111.26 | 10,479,746 | -13.98(-11.17%) |
May 08, 2023 | 125.62 | 126.05 | 124.35 | 125.25 | 3,943,384 | +0.29(+0.23%) |
May 05, 2023 | 124.31 | 125.39 | 123.61 | 124.96 | 4,951,515 | +2.88(+2.36%) |
May 04, 2023 | 123.33 | 123.57 | 121.24 | 122.08 | 6,257,377 | -3.03(-2.42%) |
May 03, 2023 | 123.87 | 126.73 | 122.08 | 125.11 | 4,619,524 | -0.51(-0.41%) |
May 02, 2023 | 125.51 | 125.94 | 123.55 | 125.62 | 3,881,188 | -0.65(-0.52%) |