Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 108.08 | 109.32 | 107.73 | 108.79 | 741,584 | +0.88(+0.81%) |
Jul 28, 2023 | 108.57 | 108.57 | 107.32 | 107.91 | 938,421 | +0.69(+0.65%) |
Jul 27, 2023 | 107.57 | 109.79 | 105.20 | 107.22 | 1,824,124 | -2.24(-2.05%) |
Jul 26, 2023 | 108.40 | 110.31 | 108.33 | 109.46 | 1,410,899 | +0.65(+0.60%) |
Jul 25, 2023 | 108.32 | 109.56 | 107.89 | 108.81 | 840,024 | +0.44(+0.40%) |
Jul 24, 2023 | 108.20 | 109.40 | 107.82 | 108.37 | 858,921 | +0.18(+0.16%) |
Jul 21, 2023 | 109.76 | 109.76 | 107.75 | 108.19 | 849,263 | -1.45(-1.33%) |
Jul 20, 2023 | 108.72 | 109.67 | 108.04 | 109.65 | 632,491 | +1.33(+1.23%) |
Jul 19, 2023 | 108.25 | 109.57 | 107.88 | 108.31 | 905,628 | -0.21(-0.19%) |
Jul 18, 2023 | 106.05 | 109.58 | 105.75 | 108.52 | 1,274,003 | +3.14(+2.98%) |
Jul 17, 2023 | 103.62 | 106.10 | 103.08 | 105.38 | 733,885 | +1.48(+1.43%) |
Jul 14, 2023 | 105.33 | 105.33 | 103.65 | 103.90 | 650,438 | -0.79(-0.76%) |
Jul 13, 2023 | 104.36 | 105.41 | 103.71 | 104.69 | 689,694 | +1.08(+1.04%) |
Jul 12, 2023 | 105.06 | 105.11 | 102.79 | 103.61 | 1,101,037 | -0.33(-0.31%) |
Jul 11, 2023 | 103.34 | 104.35 | 102.80 | 103.94 | 892,275 | +1.16(+1.13%) |
Jul 10, 2023 | 103.31 | 104.24 | 102.60 | 102.78 | 747,828 | -0.34(-0.33%) |
Jul 07, 2023 | 101.77 | 103.87 | 101.29 | 103.11 | 830,343 | +1.35(+1.33%) |
Jul 06, 2023 | 101.32 | 101.85 | 100.00 | 101.76 | 729,815 | -0.18(-0.17%) |
Jul 05, 2023 | 102.06 | 102.79 | 100.72 | 101.94 | 707,007 | -0.81(-0.79%) |
Jul 03, 2023 | 102.21 | 103.74 | 101.83 | 102.75 | 371,936 | +0.19(+0.18%) |
Jun 30, 2023 | 103.01 | 103.05 | 102.17 | 102.56 | 918,245 | +0.52(+0.51%) |
Jun 29, 2023 | 100.64 | 102.53 | 100.60 | 102.04 | 996,081 | +1.65(+1.65%) |
Jun 28, 2023 | 99.57 | 100.87 | 98.76 | 100.38 | 1,256,716 | +1.40(+1.41%) |
Jun 27, 2023 | 96.37 | 99.31 | 96.17 | 98.99 | 1,173,436 | +2.60(+2.70%) |
Jun 26, 2023 | 95.88 | 96.95 | 95.70 | 96.39 | 638,205 | +0.72(+0.75%) |
Jun 23, 2023 | 95.76 | 96.20 | 95.10 | 95.67 | 1,503,715 | -1.08(-1.12%) |
Jun 22, 2023 | 98.01 | 98.01 | 95.73 | 96.75 | 1,108,010 | -1.54(-1.56%) |
Jun 21, 2023 | 97.21 | 98.61 | 97.02 | 98.29 | 1,106,883 | +0.95(+0.98%) |
Jun 20, 2023 | 97.65 | 97.89 | 96.58 | 97.33 | 1,188,049 | -1.19(-1.21%) |
Jun 16, 2023 | 99.28 | 99.30 | 97.82 | 98.52 | 2,081,628 | -0.08(-0.08%) |
Jun 15, 2023 | 96.29 | 98.71 | 96.29 | 98.60 | 1,085,471 | +1.88(+1.94%) |
Jun 14, 2023 | 96.47 | 97.51 | 96.05 | 96.72 | 1,328,033 | +0.93(+0.97%) |
Jun 13, 2023 | 93.36 | 95.83 | 93.36 | 95.80 | 886,936 | +2.51(+2.69%) |
Jun 12, 2023 | 94.19 | 94.66 | 92.93 | 93.29 | 827,980 | -0.90(-0.95%) |
Jun 09, 2023 | 94.25 | 94.89 | 93.91 | 94.18 | 879,354 | +0.21(+0.22%) |
Jun 08, 2023 | 94.96 | 95.11 | 93.33 | 93.98 | 911,633 | -1.38(-1.45%) |
Jun 07, 2023 | 93.75 | 95.69 | 93.29 | 95.35 | 968,844 | +1.95(+2.09%) |
Jun 06, 2023 | 91.80 | 93.82 | 91.79 | 93.41 | 1,062,324 | +0.97(+1.05%) |
Jun 05, 2023 | 92.87 | 93.30 | 91.51 | 92.43 | 1,291,926 | -0.44(-0.48%) |
Jun 02, 2023 | 90.95 | 93.28 | 90.95 | 92.87 | 1,111,799 | +3.16(+3.52%) |
Jun 01, 2023 | 89.12 | 90.64 | 89.12 | 89.71 | 1,418,862 | +0.78(+0.87%) |
May 31, 2023 | 91.79 | 91.99 | 88.76 | 88.94 | 2,466,159 | -3.65(-3.94%) |
May 30, 2023 | 92.14 | 93.07 | 91.14 | 92.59 | 1,557,129 | +0.89(+0.97%) |
May 26, 2023 | 91.28 | 92.12 | 90.76 | 91.70 | 1,419,143 | +0.68(+0.75%) |
May 25, 2023 | 87.87 | 91.90 | 87.75 | 91.02 | 1,871,486 | +2.94(+3.34%) |
May 24, 2023 | 88.37 | 89.15 | 87.42 | 88.08 | 1,236,891 | -0.83(-0.93%) |
May 23, 2023 | 89.33 | 90.92 | 88.82 | 88.91 | 1,050,938 | -0.31(-0.34%) |
May 22, 2023 | 89.18 | 89.77 | 88.39 | 89.21 | 1,144,862 | +0.39(+0.44%) |
May 19, 2023 | 88.16 | 89.21 | 87.59 | 88.82 | 1,496,683 | +1.13(+1.29%) |
May 18, 2023 | 86.20 | 87.93 | 85.93 | 87.69 | 910,625 | +1.73(+2.02%) |
May 17, 2023 | 85.09 | 86.47 | 84.48 | 85.95 | 887,851 | +1.57(+1.85%) |
May 16, 2023 | 84.84 | 85.41 | 84.32 | 84.39 | 927,590 | -0.88(-1.03%) |
May 15, 2023 | 83.77 | 85.33 | 83.31 | 85.26 | 964,950 | +2.18(+2.62%) |
May 12, 2023 | 84.65 | 84.90 | 82.74 | 83.09 | 784,388 | -0.62(-0.74%) |
May 11, 2023 | 83.24 | 84.34 | 83.20 | 83.71 | 777,852 | -0.55(-0.65%) |
May 10, 2023 | 86.00 | 86.14 | 83.49 | 84.26 | 1,415,728 | -0.74(-0.87%) |
May 09, 2023 | 84.05 | 85.40 | 83.96 | 85.00 | 1,288,306 | +0.21(+0.24%) |
May 08, 2023 | 85.90 | 86.10 | 84.49 | 84.79 | 1,079,631 | -0.06(-0.07%) |
May 05, 2023 | 84.09 | 86.02 | 83.95 | 84.85 | 1,278,917 | +2.70(+3.28%) |
May 04, 2023 | 81.97 | 82.37 | 80.72 | 82.15 | 1,721,129 | -0.87(-1.04%) |
May 03, 2023 | 85.49 | 86.29 | 82.91 | 83.02 | 1,296,946 | -2.18(-2.55%) |
May 02, 2023 | 87.97 | 87.97 | 83.85 | 85.20 | 1,691,882 | -3.16(-3.58%) |