Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 117.68 | 118.89 | 117.40 | 117.91 | 1,181,824 | -0.14(-0.12%) |
Jul 28, 2023 | 118.05 | 118.22 | 116.71 | 118.05 | 1,342,611 | +1.16(+0.99%) |
Jul 27, 2023 | 113.08 | 118.34 | 111.57 | 116.90 | 1,972,225 | +4.36(+3.87%) |
Jul 26, 2023 | 112.78 | 113.29 | 112.21 | 112.54 | 1,112,381 | -0.55(-0.48%) |
Jul 25, 2023 | 111.28 | 113.32 | 110.67 | 113.08 | 1,203,200 | +0.34(+0.30%) |
Jul 24, 2023 | 112.81 | 113.49 | 112.10 | 112.75 | 1,137,873 | +0.36(+0.32%) |
Jul 21, 2023 | 112.01 | 112.81 | 111.52 | 112.39 | 996,194 | +0.12(+0.11%) |
Jul 20, 2023 | 112.67 | 113.29 | 111.82 | 112.27 | 922,769 | +0.20(+0.18%) |
Jul 19, 2023 | 112.08 | 113.02 | 111.61 | 112.07 | 970,557 | -0.83(-0.73%) |
Jul 18, 2023 | 111.79 | 113.19 | 111.45 | 112.89 | 674,124 | +0.74(+0.66%) |
Jul 17, 2023 | 111.51 | 112.66 | 110.32 | 112.16 | 609,018 | +0.73(+0.65%) |
Jul 14, 2023 | 111.89 | 111.90 | 110.09 | 111.43 | 687,657 | -0.39(-0.35%) |
Jul 13, 2023 | 111.62 | 111.96 | 111.02 | 111.82 | 996,106 | -0.09(-0.08%) |
Jul 12, 2023 | 111.65 | 112.48 | 110.53 | 111.91 | 1,212,991 | +1.27(+1.14%) |
Jul 11, 2023 | 111.48 | 112.00 | 110.24 | 110.64 | 1,320,050 | -0.21(-0.19%) |
Jul 10, 2023 | 109.37 | 110.98 | 108.96 | 110.85 | 914,042 | +1.70(+1.56%) |
Jul 07, 2023 | 107.52 | 110.07 | 107.36 | 109.15 | 750,843 | +1.39(+1.29%) |
Jul 06, 2023 | 107.33 | 108.08 | 106.89 | 107.76 | 774,606 | -0.36(-0.33%) |
Jul 05, 2023 | 107.84 | 108.51 | 107.23 | 108.12 | 963,908 | -0.75(-0.69%) |
Jul 03, 2023 | 108.93 | 109.33 | 107.75 | 108.86 | 483,579 | -0.32(-0.29%) |
Jun 30, 2023 | 108.39 | 110.06 | 107.90 | 109.18 | 1,228,151 | +1.65(+1.54%) |
Jun 29, 2023 | 105.36 | 107.68 | 105.28 | 107.53 | 1,113,979 | +2.03(+1.93%) |
Jun 28, 2023 | 105.37 | 105.66 | 104.38 | 105.50 | 743,450 | +0.07(+0.07%) |
Jun 27, 2023 | 103.31 | 105.50 | 102.83 | 105.43 | 914,203 | +2.33(+2.26%) |
Jun 26, 2023 | 102.23 | 103.25 | 102.10 | 103.10 | 1,388,077 | +1.23(+1.21%) |
Jun 23, 2023 | 101.31 | 102.23 | 100.89 | 101.86 | 1,493,040 | -0.52(-0.50%) |
Jun 22, 2023 | 102.55 | 102.71 | 101.53 | 102.38 | 1,271,187 | -0.58(-0.56%) |
Jun 21, 2023 | 100.50 | 103.23 | 100.26 | 102.96 | 1,159,793 | +1.54(+1.52%) |
Jun 20, 2023 | 102.17 | 102.42 | 100.82 | 101.42 | 1,057,566 | -1.76(-1.71%) |
Jun 16, 2023 | 102.14 | 103.26 | 101.69 | 103.18 | 2,185,478 | +1.39(+1.37%) |
Jun 15, 2023 | 100.64 | 101.83 | 100.46 | 101.78 | 1,516,604 | +0.58(+0.57%) |
Jun 14, 2023 | 102.04 | 102.30 | 100.85 | 101.21 | 1,070,359 | -0.47(-0.46%) |
Jun 13, 2023 | 99.42 | 102.00 | 99.16 | 101.67 | 1,293,100 | +2.59(+2.61%) |
Jun 12, 2023 | 98.69 | 99.55 | 98.09 | 99.09 | 926,969 | +0.48(+0.48%) |
Jun 09, 2023 | 98.59 | 98.79 | 97.64 | 98.61 | 609,523 | -0.03(-0.03%) |
Jun 08, 2023 | 99.64 | 99.91 | 98.17 | 98.64 | 809,340 | -1.04(-1.04%) |
Jun 07, 2023 | 97.51 | 99.97 | 96.95 | 99.67 | 818,618 | +2.33(+2.39%) |
Jun 06, 2023 | 96.40 | 97.86 | 96.09 | 97.34 | 728,840 | +0.63(+0.65%) |
Jun 05, 2023 | 96.96 | 97.23 | 95.72 | 96.72 | 1,166,765 | -0.77(-0.79%) |
Jun 02, 2023 | 93.96 | 97.66 | 93.96 | 97.48 | 1,105,011 | +4.85(+5.23%) |
Jun 01, 2023 | 92.51 | 93.06 | 91.48 | 92.64 | 1,109,445 | +0.42(+0.45%) |
May 31, 2023 | 93.30 | 93.57 | 91.78 | 92.22 | 1,835,621 | -1.81(-1.93%) |
May 30, 2023 | 94.21 | 94.75 | 93.29 | 94.03 | 1,095,204 | -0.29(-0.31%) |
May 26, 2023 | 94.09 | 94.58 | 93.18 | 94.32 | 1,157,393 | +1.04(+1.11%) |
May 25, 2023 | 93.85 | 94.15 | 92.22 | 93.28 | 1,191,771 | -0.82(-0.88%) |
May 24, 2023 | 95.53 | 95.53 | 94.08 | 94.11 | 808,108 | -2.07(-2.15%) |
May 23, 2023 | 97.00 | 97.69 | 95.94 | 96.17 | 835,281 | -1.48(-1.52%) |
May 22, 2023 | 96.84 | 97.81 | 95.46 | 97.65 | 810,012 | +0.85(+0.88%) |
May 19, 2023 | 97.92 | 97.94 | 96.00 | 96.80 | 744,759 | -0.09(-0.09%) |
May 18, 2023 | 96.52 | 97.55 | 96.07 | 96.89 | 763,774 | +0.02(+0.02%) |
May 17, 2023 | 96.94 | 97.39 | 95.95 | 96.87 | 846,477 | +0.81(+0.85%) |
May 16, 2023 | 96.97 | 96.97 | 95.69 | 96.05 | 721,063 | -1.66(-1.70%) |
May 15, 2023 | 97.41 | 98.16 | 96.48 | 97.71 | 903,409 | +0.34(+0.35%) |
May 12, 2023 | 98.16 | 98.39 | 96.51 | 97.38 | 1,215,329 | -0.09(-0.09%) |
May 11, 2023 | 95.86 | 97.54 | 95.86 | 97.47 | 1,038,940 | +0.33(+0.34%) |
May 10, 2023 | 99.37 | 99.37 | 95.69 | 97.14 | 916,073 | -1.24(-1.26%) |
May 09, 2023 | 97.90 | 98.48 | 97.56 | 98.38 | 950,012 | -0.35(-0.35%) |
May 08, 2023 | 99.41 | 99.52 | 97.62 | 98.73 | 841,834 | +0.18(+0.18%) |
May 05, 2023 | 97.93 | 99.02 | 97.29 | 98.55 | 1,295,298 | +1.74(+1.80%) |
May 04, 2023 | 97.14 | 97.55 | 95.74 | 96.81 | 1,362,587 | -0.31(-0.32%) |
May 03, 2023 | 96.67 | 98.47 | 96.26 | 97.12 | 1,187,126 | +1.04(+1.09%) |
May 02, 2023 | 96.87 | 96.87 | 93.69 | 96.07 | 2,460,709 | -1.50(-1.54%) |