Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 114.73 | 115.74 | 114.28 | 115.22 | 4,204,565 | +1.75(+1.54%) |
Jul 28, 2023 | 113.28 | 113.83 | 112.23 | 113.47 | 3,210,413 | +0.15(+0.13%) |
Jul 27, 2023 | 114.85 | 115.38 | 112.88 | 113.32 | 4,667,254 | -1.03(-0.90%) |
Jul 26, 2023 | 112.87 | 114.65 | 112.71 | 114.35 | 4,093,069 | +0.64(+0.56%) |
Jul 25, 2023 | 111.94 | 114.04 | 111.48 | 113.71 | 3,752,881 | +1.43(+1.27%) |
Jul 24, 2023 | 110.99 | 113.24 | 110.99 | 112.28 | 4,085,026 | +1.79(+1.62%) |
Jul 21, 2023 | 109.78 | 110.79 | 109.47 | 110.49 | 5,064,830 | +1.17(+1.07%) |
Jul 20, 2023 | 108.15 | 109.40 | 107.86 | 109.32 | 6,847,684 | +2.16(+2.02%) |
Jul 19, 2023 | 106.46 | 108.34 | 106.46 | 107.15 | 5,525,512 | +0.72(+0.67%) |
Jul 18, 2023 | 104.19 | 107.17 | 104.14 | 106.44 | 4,492,419 | +2.26(+2.17%) |
Jul 17, 2023 | 104.42 | 105.37 | 103.88 | 104.18 | 4,170,924 | -0.64(-0.61%) |
Jul 14, 2023 | 107.73 | 107.89 | 104.19 | 104.81 | 4,841,092 | -3.39(-3.13%) |
Jul 13, 2023 | 107.55 | 109.38 | 107.25 | 108.20 | 6,185,288 | +1.21(+1.13%) |
Jul 12, 2023 | 106.33 | 107.24 | 106.14 | 106.99 | 6,369,921 | +1.83(+1.74%) |
Jul 11, 2023 | 102.77 | 105.32 | 102.62 | 105.16 | 5,772,791 | +3.02(+2.96%) |
Jul 10, 2023 | 100.66 | 102.24 | 100.57 | 102.13 | 6,579,891 | +1.10(+1.08%) |
Jul 07, 2023 | 98.41 | 102.39 | 97.99 | 101.04 | 7,553,680 | +2.83(+2.88%) |
Jul 06, 2023 | 100.61 | 101.43 | 97.23 | 98.21 | 6,135,915 | -3.60(-3.54%) |
Jul 05, 2023 | 102.77 | 102.77 | 100.95 | 101.81 | 4,245,293 | -0.20(-0.20%) |
Jul 03, 2023 | 101.74 | 102.76 | 101.43 | 102.01 | 2,282,474 | +0.61(+0.60%) |
Jun 30, 2023 | 101.54 | 102.18 | 100.36 | 101.41 | 7,156,607 | +0.54(+0.53%) |
Jun 29, 2023 | 100.33 | 101.11 | 99.65 | 100.87 | 4,352,934 | +0.54(+0.54%) |
Jun 28, 2023 | 98.68 | 100.54 | 97.83 | 100.33 | 5,581,229 | +1.68(+1.71%) |
Jun 27, 2023 | 98.86 | 99.46 | 98.20 | 98.65 | 3,899,858 | -0.51(-0.51%) |
Jun 26, 2023 | 98.03 | 99.70 | 97.87 | 99.16 | 4,454,222 | +1.42(+1.45%) |
Jun 23, 2023 | 97.32 | 98.18 | 96.93 | 97.74 | 7,348,137 | -0.94(-0.96%) |
Jun 22, 2023 | 99.86 | 100.09 | 98.36 | 98.68 | 5,106,360 | -2.21(-2.19%) |
Jun 21, 2023 | 99.04 | 101.60 | 99.04 | 100.89 | 6,657,921 | +1.62(+1.64%) |
Jun 20, 2023 | 101.31 | 101.91 | 98.28 | 99.26 | 8,829,314 | -2.81(-2.75%) |
Jun 16, 2023 | 102.02 | 102.62 | 101.39 | 102.08 | 10,204,992 | +0.75(+0.74%) |
Jun 15, 2023 | 100.10 | 102.46 | 100.04 | 101.33 | 4,742,501 | +1.44(+1.44%) |
Jun 14, 2023 | 101.60 | 102.11 | 99.27 | 99.89 | 5,052,191 | -0.72(-0.72%) |
Jun 13, 2023 | 101.03 | 102.61 | 100.42 | 100.61 | 5,040,703 | +0.57(+0.57%) |
Jun 12, 2023 | 99.44 | 101.33 | 98.68 | 100.03 | 6,218,151 | -1.04(-1.03%) |
Jun 09, 2023 | 102.00 | 102.59 | 100.83 | 101.07 | 4,200,409 | -0.63(-0.62%) |
Jun 08, 2023 | 102.01 | 102.71 | 99.81 | 101.71 | 5,377,125 | -0.26(-0.26%) |
Jun 07, 2023 | 99.55 | 102.62 | 99.55 | 101.97 | 4,961,799 | +2.79(+2.82%) |
Jun 06, 2023 | 98.31 | 99.96 | 97.63 | 99.18 | 3,723,291 | -0.13(-0.13%) |
Jun 05, 2023 | 100.76 | 101.65 | 98.23 | 99.30 | 5,642,038 | -0.27(-0.27%) |
Jun 02, 2023 | 98.61 | 100.14 | 97.76 | 99.58 | 5,096,632 | +2.74(+2.83%) |
Jun 01, 2023 | 96.87 | 98.24 | 95.71 | 96.83 | 6,020,463 | +0.22(+0.23%) |
May 31, 2023 | 96.74 | 98.25 | 96.54 | 96.61 | 23,389,584 | -1.85(-1.88%) |
May 30, 2023 | 97.97 | 98.84 | 97.32 | 98.46 | 6,909,128 | -0.63(-0.64%) |
May 26, 2023 | 99.89 | 100.06 | 98.15 | 99.09 | 5,868,529 | +0.16(+0.16%) |
May 25, 2023 | 99.18 | 99.62 | 97.78 | 98.93 | 5,090,713 | -2.23(-2.20%) |
May 24, 2023 | 102.63 | 102.82 | 100.67 | 101.16 | 5,284,641 | -0.40(-0.39%) |
May 23, 2023 | 101.63 | 102.71 | 101.17 | 101.56 | 5,566,622 | +0.64(+0.64%) |
May 22, 2023 | 99.95 | 102.08 | 99.64 | 100.92 | 5,716,870 | +1.10(+1.10%) |
May 19, 2023 | 99.56 | 100.78 | 99.07 | 99.82 | 6,237,234 | +1.81(+1.85%) |
May 18, 2023 | 97.48 | 98.12 | 96.56 | 98.01 | 5,656,749 | +0.03(+0.03%) |
May 17, 2023 | 96.84 | 98.71 | 95.89 | 97.98 | 5,152,774 | +2.57(+2.69%) |
May 16, 2023 | 97.16 | 97.83 | 94.78 | 95.41 | 4,997,676 | -2.16(-2.21%) |
May 15, 2023 | 96.64 | 97.73 | 95.79 | 97.57 | 6,000,317 | +1.33(+1.38%) |
May 12, 2023 | 97.41 | 97.71 | 95.54 | 96.24 | 5,170,370 | -0.45(-0.46%) |
May 11, 2023 | 95.71 | 96.91 | 95.39 | 96.68 | 5,962,261 | -0.56(-0.58%) |
May 10, 2023 | 98.72 | 98.98 | 96.36 | 97.25 | 5,461,203 | -1.03(-1.04%) |
May 09, 2023 | 96.80 | 99.33 | 96.74 | 98.27 | 5,057,472 | +0.61(+0.62%) |
May 08, 2023 | 98.81 | 99.45 | 97.37 | 97.66 | 5,226,490 | +0.51(+0.53%) |
May 05, 2023 | 97.87 | 98.34 | 95.76 | 97.15 | 5,751,433 | +2.91(+3.09%) |
May 04, 2023 | 93.11 | 95.36 | 92.74 | 94.24 | 7,071,533 | +1.23(+1.32%) |
May 03, 2023 | 93.72 | 94.45 | 92.63 | 93.01 | 9,385,438 | -2.47(-2.59%) |
May 02, 2023 | 97.64 | 98.14 | 94.35 | 95.47 | 8,368,353 | -3.77(-3.79%) |