Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 112.42 | 114.25 | 112.34 | 114.22 | 3,159,084 | +2.12(+1.89%) |
Jul 28, 2023 | 113.35 | 113.52 | 111.62 | 112.10 | 2,113,260 | +0.81(+0.73%) |
Jul 27, 2023 | 112.37 | 113.84 | 110.81 | 111.29 | 2,645,472 | -0.02(-0.02%) |
Jul 26, 2023 | 112.31 | 113.82 | 111.08 | 111.31 | 2,731,313 | -0.46(-0.41%) |
Jul 25, 2023 | 114.53 | 114.72 | 111.59 | 111.77 | 2,649,439 | -2.64(-2.31%) |
Jul 24, 2023 | 112.77 | 114.68 | 112.35 | 114.42 | 3,251,304 | +1.61(+1.43%) |
Jul 21, 2023 | 113.66 | 115.85 | 110.81 | 112.81 | 5,631,214 | +0.57(+0.50%) |
Jul 20, 2023 | 112.24 | 113.98 | 110.94 | 112.24 | 6,009,901 | -2.90(-2.52%) |
Jul 19, 2023 | 113.77 | 116.11 | 113.28 | 115.14 | 3,565,526 | +1.84(+1.63%) |
Jul 18, 2023 | 111.19 | 113.79 | 111.03 | 113.29 | 3,156,384 | +2.58(+2.33%) |
Jul 17, 2023 | 108.42 | 111.11 | 108.36 | 110.72 | 1,694,577 | +1.83(+1.69%) |
Jul 14, 2023 | 111.83 | 112.11 | 108.49 | 108.88 | 1,828,099 | -2.57(-2.30%) |
Jul 13, 2023 | 110.26 | 111.74 | 109.92 | 111.45 | 1,592,571 | +1.41(+1.28%) |
Jul 12, 2023 | 111.47 | 112.17 | 109.56 | 110.04 | 1,870,037 | +0.53(+0.48%) |
Jul 11, 2023 | 107.86 | 109.85 | 107.09 | 109.52 | 3,012,146 | +2.68(+2.51%) |
Jul 10, 2023 | 105.32 | 107.67 | 105.23 | 106.83 | 3,330,297 | +1.38(+1.30%) |
Jul 07, 2023 | 104.60 | 106.66 | 104.27 | 105.46 | 1,485,174 | +0.76(+0.73%) |
Jul 06, 2023 | 104.93 | 105.01 | 103.03 | 104.69 | 2,123,048 | -1.82(-1.70%) |
Jul 05, 2023 | 106.88 | 107.94 | 106.08 | 106.51 | 2,637,415 | -1.88(-1.74%) |
Jul 03, 2023 | 106.85 | 108.82 | 106.59 | 108.39 | 846,886 | +1.64(+1.54%) |
Jun 30, 2023 | 107.78 | 108.29 | 106.13 | 106.75 | 2,267,092 | +0.11(+0.10%) |
Jun 29, 2023 | 106.44 | 107.05 | 105.40 | 106.65 | 2,789,394 | +0.00(+0.00%) |
Jun 28, 2023 | 105.88 | 106.68 | 104.32 | 106.65 | 2,622,986 | +0.55(+0.52%) |
Jun 27, 2023 | 103.66 | 106.63 | 103.56 | 106.10 | 1,699,433 | +2.42(+2.34%) |
Jun 26, 2023 | 104.38 | 106.55 | 103.64 | 103.68 | 1,849,829 | -0.37(-0.36%) |
Jun 23, 2023 | 102.98 | 104.82 | 102.64 | 104.05 | 2,327,253 | -0.30(-0.29%) |
Jun 22, 2023 | 105.35 | 105.35 | 103.55 | 104.35 | 1,601,276 | -1.34(-1.27%) |
Jun 21, 2023 | 106.09 | 106.79 | 105.37 | 105.69 | 1,784,244 | -0.82(-0.77%) |
Jun 20, 2023 | 106.62 | 107.14 | 105.75 | 106.51 | 2,285,013 | -0.93(-0.86%) |
Jun 16, 2023 | 109.34 | 109.55 | 106.95 | 107.44 | 4,385,851 | -1.54(-1.42%) |
Jun 15, 2023 | 108.45 | 109.41 | 108.98 | 3,000,487 | +22.63(+26.20%) | |
May 08, 2023 | 86.10 | 86.92 | 85.63 | 86.35 | 3,216,157 | +1.03(+1.20%) |
May 05, 2023 | 84.78 | 86.66 | 84.60 | 85.33 | 2,777,042 | +2.31(+2.78%) |
May 04, 2023 | 84.07 | 84.55 | 81.37 | 83.02 | 5,437,007 | -2.33(-2.73%) |
May 03, 2023 | 87.15 | 87.74 | 84.90 | 85.35 | 4,971,802 | -1.47(-1.70%) |
May 02, 2023 | 88.90 | 89.86 | 85.60 | 86.82 | 6,585,861 | -3.51(-3.89%) |