Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 114.23 | 115.25 | 114.00 | 114.85 | 1,129,499 | +0.90(+0.79%) |
Jul 28, 2023 | 113.56 | 114.78 | 112.57 | 113.95 | 980,364 | +3.47(+3.14%) |
Jul 27, 2023 | 113.42 | 114.62 | 110.40 | 110.48 | 899,260 | -1.19(-1.07%) |
Jul 26, 2023 | 110.98 | 112.73 | 110.59 | 111.67 | 653,735 | +1.02(+0.92%) |
Jul 25, 2023 | 110.04 | 112.06 | 109.45 | 110.65 | 1,484,679 | +0.65(+0.59%) |
Jul 24, 2023 | 111.00 | 111.90 | 109.84 | 110.00 | 1,367,643 | -1.20(-1.08%) |
Jul 21, 2023 | 111.36 | 112.35 | 110.29 | 111.20 | 1,400,650 | -2.01(-1.78%) |
Jul 20, 2023 | 114.63 | 116.03 | 112.29 | 113.21 | 1,222,221 | -1.85(-1.61%) |
Jul 19, 2023 | 113.08 | 115.69 | 112.79 | 115.06 | 1,004,808 | +2.30(+2.04%) |
Jul 18, 2023 | 110.56 | 113.20 | 109.83 | 112.76 | 1,215,578 | +2.27(+2.05%) |
Jul 17, 2023 | 110.53 | 111.25 | 110.05 | 110.49 | 1,203,035 | -0.66(-0.59%) |
Jul 14, 2023 | 113.03 | 113.25 | 110.60 | 111.15 | 1,533,247 | -2.10(-1.85%) |
Jul 13, 2023 | 113.40 | 113.96 | 112.03 | 113.25 | 961,951 | -0.01(-0.01%) |
Jul 12, 2023 | 110.00 | 114.63 | 110.00 | 113.26 | 1,927,749 | +4.26(+3.91%) |
Jul 11, 2023 | 104.91 | 109.42 | 104.82 | 109.00 | 1,861,481 | +4.33(+4.14%) |
Jul 10, 2023 | 100.74 | 104.68 | 100.71 | 104.67 | 1,302,533 | +3.75(+3.72%) |
Jul 07, 2023 | 101.39 | 102.43 | 100.67 | 100.92 | 652,166 | +0.49(+0.49%) |
Jul 06, 2023 | 101.87 | 102.55 | 99.92 | 100.43 | 1,189,200 | -3.13(-3.02%) |
Jul 05, 2023 | 103.92 | 104.45 | 102.68 | 103.56 | 954,768 | -0.46(-0.44%) |
Jul 03, 2023 | 103.75 | 104.90 | 103.36 | 104.02 | 533,858 | +0.06(+0.06%) |
Jun 30, 2023 | 102.64 | 104.79 | 101.75 | 103.96 | 1,487,673 | +2.40(+2.36%) |
Jun 29, 2023 | 102.89 | 103.51 | 100.27 | 101.56 | 1,417,714 | -1.30(-1.26%) |
Jun 28, 2023 | 102.42 | 104.98 | 102.00 | 102.86 | 1,108,532 | +0.36(+0.35%) |
Jun 27, 2023 | 97.97 | 102.94 | 97.67 | 102.50 | 1,188,161 | +5.29(+5.44%) |
Jun 26, 2023 | 97.57 | 98.59 | 95.54 | 97.21 | 1,172,934 | -0.76(-0.78%) |
Jun 23, 2023 | 96.67 | 100.42 | 95.27 | 97.97 | 2,074,386 | +2.25(+2.35%) |
Jun 22, 2023 | 96.03 | 96.47 | 94.36 | 95.72 | 793,434 | -0.46(-0.48%) |
Jun 21, 2023 | 96.14 | 96.93 | 94.21 | 96.18 | 1,045,006 | +0.16(+0.17%) |
Jun 20, 2023 | 95.27 | 96.44 | 94.22 | 96.02 | 908,617 | -0.24(-0.25%) |
Jun 16, 2023 | 97.36 | 97.84 | 95.68 | 96.26 | 885,255 | -0.81(-0.83%) |
Jun 15, 2023 | 95.99 | 97.44 | 94.64 | 97.07 | 662,921 | +0.93(+0.97%) |
Jun 14, 2023 | 98.03 | 99.22 | 95.73 | 96.14 | 888,372 | -1.80(-1.84%) |
Jun 13, 2023 | 97.50 | 99.50 | 97.38 | 97.94 | 784,616 | +0.99(+1.02%) |
Jun 12, 2023 | 94.34 | 97.41 | 94.01 | 96.95 | 1,381,851 | +0.95(+0.99%) |
Jun 09, 2023 | 97.28 | 97.28 | 95.41 | 96.00 | 1,038,758 | -0.55(-0.57%) |
Jun 08, 2023 | 98.17 | 98.89 | 96.23 | 96.55 | 856,466 | -1.19(-1.22%) |
Jun 07, 2023 | 94.08 | 99.17 | 93.58 | 97.74 | 2,590,522 | +4.76(+5.12%) |
Jun 06, 2023 | 90.59 | 93.78 | 90.26 | 92.98 | 1,315,981 | +1.86(+2.04%) |
Jun 05, 2023 | 92.91 | 93.27 | 90.92 | 91.12 | 1,281,447 | -3.05(-3.24%) |
Jun 02, 2023 | 93.10 | 95.00 | 92.28 | 94.17 | 1,039,398 | +1.70(+1.84%) |
Jun 01, 2023 | 90.96 | 93.12 | 89.29 | 92.47 | 954,512 | +1.16(+1.27%) |
May 31, 2023 | 92.96 | 93.35 | 89.77 | 91.31 | 1,109,573 | -1.57(-1.69%) |
May 30, 2023 | 92.99 | 93.61 | 91.72 | 92.88 | 843,049 | +1.09(+1.19%) |
May 26, 2023 | 88.50 | 92.03 | 88.03 | 91.79 | 909,613 | +3.35(+3.79%) |
May 25, 2023 | 90.70 | 91.88 | 88.31 | 88.44 | 852,010 | -1.69(-1.88%) |
May 24, 2023 | 90.84 | 91.09 | 87.94 | 90.13 | 822,447 | -0.58(-0.64%) |
May 23, 2023 | 89.92 | 91.89 | 88.77 | 90.71 | 1,209,089 | +0.14(+0.15%) |
May 22, 2023 | 88.06 | 90.95 | 87.97 | 90.57 | 1,014,402 | +2.12(+2.40%) |
May 19, 2023 | 90.61 | 90.61 | 87.45 | 88.45 | 1,345,579 | -2.63(-2.89%) |
May 18, 2023 | 91.41 | 91.67 | 90.11 | 91.08 | 963,782 | -0.29(-0.32%) |
May 17, 2023 | 89.24 | 91.60 | 88.58 | 91.37 | 1,329,325 | +2.30(+2.58%) |
May 16, 2023 | 89.87 | 90.65 | 87.86 | 89.07 | 2,181,930 | -3.21(-3.48%) |
May 15, 2023 | 92.12 | 92.73 | 91.32 | 92.28 | 942,953 | -0.29(-0.31%) |
May 12, 2023 | 93.28 | 93.97 | 91.89 | 92.57 | 1,196,832 | -0.59(-0.63%) |
May 11, 2023 | 93.61 | 93.83 | 91.92 | 93.16 | 846,507 | +0.51(+0.55%) |
May 10, 2023 | 92.36 | 93.20 | 90.73 | 92.65 | 1,219,583 | +0.92(+1.00%) |
May 09, 2023 | 92.00 | 92.82 | 90.84 | 91.73 | 1,345,997 | -0.32(-0.35%) |
May 08, 2023 | 92.30 | 93.00 | 90.59 | 92.05 | 1,380,054 | -0.39(-0.42%) |
May 05, 2023 | 91.05 | 94.10 | 87.62 | 92.44 | 4,863,544 | -4.88(-5.01%) |
May 04, 2023 | 97.50 | 100.13 | 96.56 | 97.32 | 1,658,151 | -0.23(-0.24%) |
May 03, 2023 | 99.50 | 101.31 | 97.32 | 97.55 | 1,591,613 | -1.92(-1.93%) |
May 02, 2023 | 99.60 | 100.30 | 97.65 | 99.47 | 839,661 | -0.19(-0.19%) |