Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 120.82 | 124.92 | 120.82 | 124.70 | 336,676 | +4.00(+3.32%) |
Jul 28, 2023 | 121.38 | 122.29 | 119.71 | 120.69 | 152,716 | +0.94(+0.78%) |
Jul 27, 2023 | 118.36 | 121.75 | 116.59 | 119.76 | 332,576 | +3.29(+2.82%) |
Jul 26, 2023 | 116.68 | 117.38 | 115.65 | 116.47 | 158,343 | -0.66(-0.56%) |
Jul 25, 2023 | 115.61 | 117.85 | 115.61 | 117.13 | 167,290 | +1.28(+1.11%) |
Jul 24, 2023 | 116.22 | 117.54 | 115.20 | 115.84 | 91,986 | -0.59(-0.51%) |
Jul 21, 2023 | 117.06 | 118.32 | 115.67 | 116.43 | 232,177 | +0.46(+0.39%) |
Jul 20, 2023 | 117.97 | 118.46 | 114.60 | 115.97 | 220,197 | -3.19(-2.67%) |
Jul 19, 2023 | 121.21 | 121.63 | 117.59 | 119.16 | 181,932 | -2.49(-2.05%) |
Jul 18, 2023 | 119.70 | 121.84 | 118.83 | 121.65 | 170,440 | +1.81(+1.51%) |
Jul 17, 2023 | 116.51 | 120.55 | 116.38 | 119.84 | 240,133 | +3.70(+3.18%) |
Jul 14, 2023 | 117.64 | 117.78 | 115.26 | 116.14 | 172,754 | -1.41(-1.20%) |
Jul 13, 2023 | 114.83 | 117.73 | 114.25 | 117.56 | 279,807 | +3.61(+3.16%) |
Jul 12, 2023 | 111.80 | 114.25 | 110.72 | 113.95 | 302,162 | +4.15(+3.78%) |
Jul 11, 2023 | 109.65 | 110.91 | 107.36 | 109.80 | 165,369 | +0.44(+0.40%) |
Jul 10, 2023 | 107.31 | 109.48 | 107.31 | 109.36 | 138,762 | +1.86(+1.73%) |
Jul 07, 2023 | 107.70 | 109.27 | 107.45 | 107.50 | 167,184 | +0.35(+0.33%) |
Jul 06, 2023 | 106.57 | 107.78 | 102.48 | 107.15 | 120,545 | -1.12(-1.04%) |
Jul 05, 2023 | 109.83 | 110.08 | 108.19 | 108.27 | 134,556 | -2.67(-2.41%) |
Jul 03, 2023 | 110.67 | 111.44 | 109.27 | 110.94 | 62,045 | -0.08(-0.07%) |
Jun 30, 2023 | 110.68 | 112.45 | 110.68 | 111.02 | 125,387 | +0.91(+0.82%) |
Jun 29, 2023 | 109.37 | 110.15 | 108.05 | 110.11 | 140,577 | +1.53(+1.41%) |
Jun 28, 2023 | 107.36 | 109.00 | 106.88 | 108.58 | 125,895 | +0.43(+0.40%) |
Jun 27, 2023 | 105.38 | 108.46 | 104.62 | 108.15 | 124,811 | +3.32(+3.16%) |
Jun 26, 2023 | 104.86 | 106.64 | 104.70 | 104.83 | 164,930 | +0.14(+0.13%) |
Jun 23, 2023 | 105.31 | 106.36 | 103.79 | 104.69 | 338,728 | -0.62(-0.59%) |
Jun 22, 2023 | 105.40 | 106.39 | 104.34 | 105.31 | 206,229 | -0.63(-0.59%) |
Jun 21, 2023 | 106.51 | 107.42 | 105.30 | 105.94 | 138,551 | -1.46(-1.36%) |
Jun 20, 2023 | 107.09 | 108.39 | 106.71 | 107.41 | 173,032 | +0.23(+0.21%) |
Jun 16, 2023 | 107.42 | 107.44 | 105.17 | 107.18 | 678,089 | +0.59(+0.55%) |
Jun 15, 2023 | 106.53 | 107.42 | 105.03 | 106.59 | 199,860 | -0.36(-0.34%) |
Jun 14, 2023 | 105.97 | 108.80 | 105.97 | 106.95 | 232,571 | -1.38(-1.28%) |
Jun 13, 2023 | 107.33 | 108.57 | 106.33 | 108.33 | 129,776 | +1.53(+1.44%) |
Jun 12, 2023 | 104.58 | 107.76 | 103.70 | 106.80 | 155,177 | +2.15(+2.06%) |
Jun 09, 2023 | 106.37 | 106.37 | 103.80 | 104.65 | 136,591 | -1.04(-0.98%) |
Jun 08, 2023 | 106.02 | 106.22 | 104.19 | 105.68 | 188,501 | -0.76(-0.71%) |
Jun 07, 2023 | 100.79 | 106.46 | 100.79 | 106.44 | 415,335 | +6.30(+6.29%) |
Jun 06, 2023 | 95.91 | 100.41 | 95.31 | 100.14 | 203,964 | +3.65(+3.78%) |
Jun 05, 2023 | 97.94 | 98.13 | 94.11 | 96.50 | 193,790 | -2.46(-2.49%) |
Jun 02, 2023 | 97.70 | 99.19 | 96.56 | 98.96 | 166,967 | +1.72(+1.77%) |
Jun 01, 2023 | 97.60 | 97.91 | 94.35 | 97.23 | 233,357 | -0.54(-0.55%) |
May 31, 2023 | 97.69 | 98.48 | 95.96 | 97.77 | 566,733 | -1.00(-1.01%) |
May 30, 2023 | 101.24 | 101.76 | 98.09 | 98.77 | 247,139 | -1.49(-1.49%) |
May 26, 2023 | 97.62 | 101.42 | 96.73 | 100.26 | 355,195 | +2.70(+2.77%) |
May 25, 2023 | 94.23 | 97.69 | 93.63 | 97.56 | 211,200 | +5.11(+5.53%) |
May 24, 2023 | 92.00 | 92.62 | 91.20 | 92.45 | 203,142 | -0.48(-0.51%) |
May 23, 2023 | 92.65 | 94.00 | 92.22 | 92.93 | 160,258 | -0.18(-0.19%) |
May 22, 2023 | 92.10 | 93.14 | 91.37 | 93.11 | 116,890 | +0.70(+0.75%) |
May 19, 2023 | 93.12 | 93.12 | 91.65 | 92.41 | 156,255 | +0.51(+0.55%) |
May 18, 2023 | 90.37 | 92.54 | 89.95 | 91.90 | 100,137 | +1.74(+1.93%) |
May 17, 2023 | 87.86 | 90.55 | 87.65 | 90.16 | 132,309 | +2.89(+3.31%) |
May 16, 2023 | 86.04 | 87.54 | 85.63 | 87.28 | 127,882 | +0.47(+0.54%) |
May 15, 2023 | 85.21 | 87.25 | 85.14 | 86.81 | 153,620 | +1.83(+2.15%) |
May 12, 2023 | 85.13 | 85.58 | 84.42 | 84.98 | 80,906 | -0.15(-0.18%) |
May 11, 2023 | 84.86 | 85.28 | 83.83 | 85.13 | 136,309 | -0.25(-0.29%) |
May 10, 2023 | 85.63 | 85.84 | 84.40 | 85.38 | 109,949 | +0.87(+1.02%) |
May 09, 2023 | 85.13 | 85.53 | 84.17 | 84.51 | 109,980 | -1.45(-1.69%) |
May 08, 2023 | 86.20 | 87.49 | 85.02 | 85.96 | 147,413 | -0.53(-0.61%) |
May 05, 2023 | 84.68 | 86.75 | 84.43 | 86.49 | 166,442 | +2.86(+3.41%) |
May 04, 2023 | 85.14 | 86.05 | 82.54 | 83.64 | 338,183 | -3.39(-3.90%) |
May 03, 2023 | 87.25 | 88.66 | 86.44 | 87.03 | 223,528 | -0.04(-0.05%) |
May 02, 2023 | 86.56 | 87.62 | 86.06 | 87.07 | 202,221 | +0.02(+0.02%) |