Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 109.65 | 111.22 | 109.65 | 110.02 | 892,682 | +0.53(+0.48%) |
Jul 28, 2023 | 108.97 | 110.05 | 107.60 | 109.49 | 1,391,398 | +2.51(+2.35%) |
Jul 27, 2023 | 108.86 | 110.14 | 106.49 | 106.98 | 1,393,007 | +0.01(+0.01%) |
Jul 26, 2023 | 105.76 | 107.76 | 105.33 | 106.97 | 1,111,967 | -0.16(-0.15%) |
Jul 25, 2023 | 107.25 | 108.13 | 106.90 | 107.13 | 914,973 | +0.38(+0.36%) |
Jul 24, 2023 | 106.89 | 107.84 | 106.52 | 106.75 | 730,734 | -0.34(-0.32%) |
Jul 21, 2023 | 106.05 | 108.48 | 105.54 | 107.09 | 1,214,799 | +2.30(+2.19%) |
Jul 20, 2023 | 104.70 | 106.13 | 104.10 | 104.79 | 1,275,102 | -1.05(-0.99%) |
Jul 19, 2023 | 106.63 | 107.33 | 105.77 | 105.84 | 651,765 | -0.93(-0.87%) |
Jul 18, 2023 | 106.62 | 107.80 | 105.84 | 106.77 | 712,905 | -0.61(-0.57%) |
Jul 17, 2023 | 105.00 | 108.07 | 104.75 | 107.38 | 904,764 | +2.51(+2.39%) |
Jul 14, 2023 | 106.44 | 106.62 | 104.31 | 104.87 | 934,941 | -2.00(-1.87%) |
Jul 13, 2023 | 106.05 | 107.30 | 105.05 | 106.87 | 952,255 | +1.55(+1.47%) |
Jul 12, 2023 | 105.46 | 105.70 | 104.22 | 105.32 | 1,330,391 | +1.24(+1.19%) |
Jul 11, 2023 | 104.77 | 105.40 | 101.89 | 104.08 | 1,064,567 | +0.24(+0.23%) |
Jul 10, 2023 | 100.69 | 103.97 | 100.23 | 103.84 | 1,066,741 | +3.61(+3.60%) |
Jul 07, 2023 | 98.92 | 101.41 | 98.57 | 100.23 | 1,200,194 | +1.69(+1.72%) |
Jul 06, 2023 | 96.10 | 98.65 | 96.06 | 98.54 | 1,804,387 | +0.95(+0.97%) |
Jul 05, 2023 | 101.31 | 101.67 | 97.58 | 97.59 | 1,572,498 | -5.53(-5.36%) |
Jul 03, 2023 | 102.03 | 103.63 | 101.85 | 103.12 | 779,942 | +1.09(+1.07%) |
Jun 30, 2023 | 102.06 | 102.39 | 101.17 | 102.03 | 1,067,552 | +0.69(+0.68%) |
Jun 29, 2023 | 101.30 | 101.57 | 99.79 | 101.34 | 755,618 | +0.68(+0.68%) |
Jun 28, 2023 | 100.39 | 102.00 | 100.07 | 100.66 | 1,018,684 | -1.37(-1.34%) |
Jun 27, 2023 | 98.80 | 102.19 | 98.03 | 102.03 | 997,389 | +3.26(+3.30%) |
Jun 26, 2023 | 97.75 | 100.35 | 97.74 | 98.77 | 1,016,930 | +1.45(+1.49%) |
Jun 23, 2023 | 99.05 | 99.49 | 96.78 | 97.32 | 1,622,870 | -3.70(-3.66%) |
Jun 22, 2023 | 100.29 | 101.22 | 99.49 | 101.02 | 1,043,638 | +0.22(+0.22%) |
Jun 21, 2023 | 102.33 | 102.42 | 100.25 | 100.80 | 987,466 | -2.06(-2.00%) |
Jun 20, 2023 | 102.36 | 103.35 | 101.87 | 102.86 | 1,121,207 | +0.24(+0.23%) |
Jun 16, 2023 | 104.14 | 104.15 | 102.12 | 102.62 | 3,468,747 | +0.11(+0.11%) |
Jun 15, 2023 | 101.88 | 103.29 | 101.31 | 102.51 | 992,838 | -1.09(-1.05%) |
Jun 14, 2023 | 102.43 | 104.45 | 102.00 | 103.60 | 1,210,197 | +0.72(+0.70%) |
Jun 13, 2023 | 102.17 | 103.43 | 101.69 | 102.88 | 1,332,590 | +2.28(+2.27%) |
Jun 12, 2023 | 98.61 | 100.72 | 98.22 | 100.60 | 732,281 | +2.24(+2.28%) |
Jun 09, 2023 | 100.50 | 100.71 | 97.90 | 98.36 | 731,477 | -0.68(-0.69%) |
Jun 08, 2023 | 99.72 | 99.89 | 98.30 | 99.04 | 801,410 | +0.28(+0.28%) |
Jun 07, 2023 | 97.50 | 100.42 | 97.19 | 98.76 | 916,545 | +1.89(+1.95%) |
Jun 06, 2023 | 95.23 | 98.65 | 95.23 | 96.87 | 878,251 | +0.97(+1.01%) |
Jun 05, 2023 | 97.45 | 97.70 | 95.06 | 95.90 | 1,164,121 | -2.14(-2.18%) |
Jun 02, 2023 | 98.82 | 99.36 | 96.81 | 98.04 | 951,014 | -0.39(-0.40%) |
Jun 01, 2023 | 98.00 | 99.61 | 95.69 | 98.43 | 1,276,076 | +1.17(+1.20%) |
May 31, 2023 | 97.83 | 99.21 | 96.60 | 97.26 | 1,437,148 | -2.02(-2.03%) |
May 30, 2023 | 102.37 | 102.54 | 98.99 | 99.28 | 1,243,719 | -0.76(-0.76%) |
May 26, 2023 | 95.00 | 100.50 | 94.76 | 100.04 | 1,678,518 | +5.75(+6.10%) |
May 25, 2023 | 93.32 | 94.69 | 91.28 | 94.29 | 1,911,761 | +0.54(+0.58%) |
May 24, 2023 | 92.56 | 93.97 | 91.60 | 93.75 | 1,109,399 | -0.37(-0.39%) |
May 23, 2023 | 93.84 | 96.16 | 93.72 | 94.12 | 883,398 | -2.00(-2.08%) |
May 22, 2023 | 93.84 | 96.74 | 93.84 | 96.12 | 934,729 | +1.08(+1.14%) |
May 19, 2023 | 95.00 | 95.26 | 93.91 | 95.04 | 1,316,281 | +0.02(+0.02%) |
May 18, 2023 | 93.19 | 95.22 | 92.45 | 95.02 | 1,043,247 | +2.54(+2.75%) |
May 17, 2023 | 90.73 | 92.83 | 90.25 | 92.48 | 1,147,217 | +1.89(+2.09%) |
May 16, 2023 | 92.85 | 93.48 | 90.49 | 90.59 | 906,502 | -2.43(-2.61%) |
May 15, 2023 | 90.30 | 93.18 | 89.74 | 93.02 | 1,258,547 | +2.78(+3.08%) |
May 12, 2023 | 90.65 | 91.09 | 89.22 | 90.24 | 1,141,067 | -0.32(-0.35%) |
May 11, 2023 | 92.35 | 92.63 | 90.42 | 90.56 | 1,319,914 | -2.03(-2.19%) |
May 10, 2023 | 94.33 | 94.52 | 91.60 | 92.59 | 1,469,905 | -0.55(-0.59%) |
May 09, 2023 | 91.80 | 93.83 | 90.74 | 93.14 | 1,733,284 | -1.03(-1.09%) |
May 08, 2023 | 92.29 | 94.46 | 92.00 | 94.17 | 1,584,896 | +1.26(+1.36%) |
May 05, 2023 | 94.14 | 94.85 | 92.17 | 92.91 | 2,137,929 | -1.08(-1.15%) |
May 04, 2023 | 102.27 | 102.78 | 92.37 | 93.99 | 3,258,027 | +0.37(+0.40%) |
May 03, 2023 | 92.32 | 95.71 | 92.28 | 93.62 | 1,932,353 | +0.19(+0.20%) |
May 02, 2023 | 93.00 | 93.86 | 91.99 | 93.43 | 1,083,741 | +0.59(+0.64%) |