Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 107.90 | 109.14 | 107.77 | 108.55 | 202,775 | +0.65(+0.60%) |
Jul 28, 2023 | 107.82 | 108.45 | 106.84 | 107.90 | 175,369 | +0.82(+0.77%) |
Jul 27, 2023 | 108.75 | 109.65 | 106.64 | 107.08 | 223,665 | -1.27(-1.17%) |
Jul 26, 2023 | 108.34 | 109.26 | 108.26 | 108.35 | 149,067 | +0.01(+0.01%) |
Jul 25, 2023 | 107.97 | 108.61 | 107.65 | 108.34 | 118,090 | -0.04(-0.04%) |
Jul 24, 2023 | 108.88 | 109.02 | 107.92 | 108.38 | 123,268 | -0.72(-0.66%) |
Jul 21, 2023 | 109.39 | 110.67 | 108.75 | 109.10 | 142,246 | +0.42(+0.39%) |
Jul 20, 2023 | 109.48 | 109.60 | 107.91 | 108.68 | 162,021 | -0.47(-0.43%) |
Jul 19, 2023 | 108.53 | 109.22 | 108.07 | 109.15 | 122,341 | +0.77(+0.71%) |
Jul 18, 2023 | 107.61 | 109.01 | 107.43 | 108.38 | 118,000 | +1.05(+0.98%) |
Jul 17, 2023 | 106.77 | 107.75 | 106.51 | 107.33 | 108,613 | +0.09(+0.08%) |
Jul 14, 2023 | 107.49 | 108.92 | 105.23 | 107.24 | 135,965 | +0.03(+0.03%) |
Jul 13, 2023 | 108.37 | 108.98 | 106.98 | 107.21 | 123,697 | -0.72(-0.67%) |
Jul 12, 2023 | 107.74 | 108.35 | 106.71 | 107.93 | 153,943 | +0.58(+0.54%) |
Jul 11, 2023 | 103.29 | 107.52 | 103.29 | 107.35 | 239,648 | +4.03(+3.90%) |
Jul 10, 2023 | 102.47 | 104.24 | 102.47 | 103.32 | 186,627 | +0.85(+0.83%) |
Jul 07, 2023 | 102.19 | 103.60 | 102.19 | 102.47 | 178,130 | +0.62(+0.61%) |
Jul 06, 2023 | 101.73 | 102.28 | 101.04 | 101.85 | 230,350 | -0.47(-0.46%) |
Jul 05, 2023 | 103.50 | 103.60 | 102.13 | 102.32 | 176,996 | -1.49(-1.44%) |
Jul 03, 2023 | 103.30 | 104.41 | 102.69 | 103.81 | 193,746 | +0.60(+0.58%) |
Jun 30, 2023 | 102.34 | 104.01 | 102.31 | 103.21 | 183,423 | +1.04(+1.02%) |
Jun 29, 2023 | 100.82 | 102.22 | 100.82 | 102.17 | 160,209 | +1.22(+1.21%) |
Jun 28, 2023 | 102.14 | 102.14 | 100.23 | 100.95 | 186,293 | -1.34(-1.31%) |
Jun 27, 2023 | 101.80 | 103.03 | 101.42 | 102.29 | 239,586 | +0.64(+0.63%) |
Jun 26, 2023 | 100.93 | 102.36 | 100.80 | 101.65 | 149,697 | +0.54(+0.53%) |
Jun 23, 2023 | 100.19 | 102.05 | 99.65 | 101.11 | 497,684 | +0.36(+0.36%) |
Jun 22, 2023 | 102.22 | 102.22 | 100.67 | 100.75 | 197,457 | -1.31(-1.28%) |
Jun 21, 2023 | 101.40 | 102.17 | 100.60 | 102.06 | 168,392 | +0.44(+0.43%) |
Jun 20, 2023 | 102.82 | 103.55 | 101.55 | 101.62 | 207,842 | -1.35(-1.31%) |
Jun 16, 2023 | 102.82 | 103.48 | 101.87 | 102.97 | 330,186 | +0.74(+0.72%) |
Jun 15, 2023 | 101.91 | 103.50 | 101.08 | 102.23 | 219,736 | +0.03(+0.03%) |
Jun 14, 2023 | 104.82 | 105.51 | 102.00 | 102.20 | 207,475 | -2.62(-2.50%) |
Jun 13, 2023 | 104.44 | 105.15 | 103.60 | 104.82 | 380,374 | +0.75(+0.72%) |
Jun 12, 2023 | 106.05 | 106.12 | 103.41 | 104.07 | 220,771 | -1.82(-1.72%) |
Jun 09, 2023 | 106.84 | 107.18 | 105.74 | 105.89 | 144,244 | -0.75(-0.70%) |
Jun 08, 2023 | 105.97 | 106.97 | 105.26 | 106.64 | 161,096 | +0.67(+0.63%) |
Jun 07, 2023 | 105.78 | 106.82 | 105.44 | 105.97 | 178,616 | +0.23(+0.22%) |
Jun 06, 2023 | 103.22 | 106.22 | 102.94 | 105.74 | 227,176 | +2.22(+2.14%) |
Jun 05, 2023 | 106.04 | 106.04 | 103.39 | 103.52 | 221,127 | -3.25(-3.04%) |
Jun 02, 2023 | 105.33 | 107.02 | 105.23 | 106.77 | 129,658 | +2.05(+1.96%) |
Jun 01, 2023 | 104.82 | 105.66 | 104.60 | 104.72 | 156,554 | -0.04(-0.04%) |
May 31, 2023 | 104.95 | 105.11 | 103.87 | 104.76 | 218,360 | -0.21(-0.20%) |
May 30, 2023 | 105.81 | 105.93 | 104.58 | 104.97 | 120,416 | -1.14(-1.07%) |
May 26, 2023 | 106.33 | 107.44 | 106.02 | 106.11 | 123,762 | -0.43(-0.40%) |
May 25, 2023 | 107.67 | 107.85 | 106.52 | 106.54 | 92,295 | -1.37(-1.27%) |
May 24, 2023 | 108.25 | 108.67 | 107.03 | 107.91 | 129,170 | -0.17(-0.16%) |
May 23, 2023 | 109.53 | 109.73 | 107.49 | 108.08 | 200,953 | -2.00(-1.82%) |
May 22, 2023 | 111.03 | 111.26 | 109.67 | 110.08 | 101,658 | -0.91(-0.82%) |
May 19, 2023 | 112.82 | 112.99 | 110.95 | 110.99 | 268,255 | -1.16(-1.03%) |
May 18, 2023 | 109.96 | 112.32 | 109.96 | 112.15 | 195,065 | +1.99(+1.81%) |
May 17, 2023 | 109.28 | 110.52 | 108.73 | 110.16 | 174,637 | +1.02(+0.93%) |
May 16, 2023 | 107.81 | 109.45 | 107.46 | 109.14 | 264,021 | +1.21(+1.12%) |
May 15, 2023 | 108.01 | 108.03 | 106.86 | 107.93 | 155,721 | -0.08(-0.07%) |
May 12, 2023 | 107.95 | 109.23 | 107.68 | 108.01 | 174,658 | +0.18(+0.17%) |
May 11, 2023 | 108.96 | 109.44 | 107.19 | 107.83 | 235,583 | -1.66(-1.52%) |
May 10, 2023 | 111.53 | 112.57 | 109.08 | 109.49 | 192,855 | -1.32(-1.19%) |
May 09, 2023 | 111.34 | 111.80 | 109.85 | 110.81 | 231,954 | -1.00(-0.89%) |
May 08, 2023 | 112.77 | 113.22 | 111.30 | 111.81 | 207,362 | -0.28(-0.25%) |
May 05, 2023 | 114.51 | 114.57 | 111.61 | 112.09 | 259,407 | -1.87(-1.64%) |
May 04, 2023 | 115.58 | 115.89 | 112.83 | 113.96 | 269,384 | -1.62(-1.40%) |
May 03, 2023 | 119.70 | 124.53 | 115.19 | 115.58 | 514,147 | -2.39(-2.03%) |
May 02, 2023 | 117.21 | 118.13 | 114.84 | 117.97 | 312,252 | -2.04(-1.70%) |