Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 120.93 | 125.03 | 120.93 | 124.81 | 336,367 | +4.01(+3.32%) |
Jul 28, 2023 | 121.49 | 122.41 | 119.82 | 120.80 | 152,575 | +0.94(+0.78%) |
Jul 27, 2023 | 118.47 | 121.86 | 116.70 | 119.87 | 332,271 | +3.29(+2.82%) |
Jul 26, 2023 | 116.79 | 117.48 | 115.75 | 116.58 | 158,198 | -0.66(-0.56%) |
Jul 25, 2023 | 115.72 | 117.96 | 115.72 | 117.23 | 167,136 | +1.29(+1.11%) |
Jul 24, 2023 | 116.33 | 117.64 | 115.31 | 115.95 | 91,901 | -0.59(-0.50%) |
Jul 21, 2023 | 117.17 | 118.43 | 115.78 | 116.54 | 231,965 | +0.46(+0.40%) |
Jul 20, 2023 | 118.08 | 118.57 | 114.70 | 116.08 | 219,995 | -3.19(-2.68%) |
Jul 19, 2023 | 121.32 | 121.74 | 117.69 | 119.27 | 181,765 | -2.49(-2.05%) |
Jul 18, 2023 | 119.81 | 121.95 | 118.94 | 121.76 | 170,283 | +1.81(+1.51%) |
Jul 17, 2023 | 116.62 | 120.66 | 116.49 | 119.95 | 239,913 | +3.70(+3.18%) |
Jul 14, 2023 | 117.75 | 117.88 | 115.37 | 116.25 | 172,595 | -1.42(-1.20%) |
Jul 13, 2023 | 114.93 | 117.84 | 114.35 | 117.66 | 279,550 | +3.61(+3.17%) |
Jul 12, 2023 | 111.90 | 114.35 | 110.82 | 114.05 | 301,885 | +4.16(+3.78%) |
Jul 11, 2023 | 109.75 | 111.01 | 107.45 | 109.90 | 165,218 | +0.44(+0.40%) |
Jul 10, 2023 | 107.41 | 109.58 | 107.41 | 109.46 | 138,635 | +1.86(+1.73%) |
Jul 07, 2023 | 107.80 | 109.37 | 107.55 | 107.59 | 167,031 | +0.35(+0.33%) |
Jul 06, 2023 | 106.67 | 107.88 | 102.58 | 107.24 | 120,434 | -1.13(-1.04%) |
Jul 05, 2023 | 109.93 | 110.19 | 108.29 | 108.37 | 134,432 | -2.67(-2.41%) |
Jul 03, 2023 | 110.77 | 111.54 | 109.37 | 111.04 | 61,988 | -0.08(-0.07%) |
Jun 30, 2023 | 110.78 | 112.56 | 110.78 | 111.12 | 125,272 | +0.91(+0.82%) |
Jun 29, 2023 | 109.47 | 110.25 | 108.15 | 110.22 | 140,448 | +1.53(+1.41%) |
Jun 28, 2023 | 107.46 | 109.10 | 106.98 | 108.68 | 125,780 | +0.43(+0.40%) |
Jun 27, 2023 | 105.48 | 108.56 | 104.71 | 108.25 | 124,697 | +3.32(+3.16%) |
Jun 26, 2023 | 104.95 | 106.74 | 104.80 | 104.93 | 164,778 | +0.14(+0.13%) |
Jun 23, 2023 | 105.41 | 106.46 | 103.89 | 104.79 | 338,417 | -0.62(-0.59%) |
Jun 22, 2023 | 105.50 | 106.49 | 104.43 | 105.41 | 206,039 | -0.63(-0.59%) |
Jun 21, 2023 | 106.61 | 107.52 | 105.39 | 106.04 | 138,424 | -1.47(-1.36%) |
Jun 20, 2023 | 107.18 | 108.49 | 106.81 | 107.50 | 172,873 | +0.23(+0.21%) |
Jun 16, 2023 | 107.51 | 107.54 | 105.27 | 107.27 | 677,467 | +0.59(+0.55%) |
Jun 15, 2023 | 106.63 | 107.51 | 105.13 | 106.69 | 199,677 | -0.36(-0.34%) |
Jun 14, 2023 | 106.07 | 108.90 | 106.07 | 107.05 | 232,358 | -1.39(-1.28%) |
Jun 13, 2023 | 107.42 | 108.67 | 106.43 | 108.43 | 129,657 | +1.54(+1.44%) |
Jun 12, 2023 | 104.67 | 107.86 | 103.80 | 106.89 | 155,035 | +2.15(+2.06%) |
Jun 09, 2023 | 106.47 | 106.47 | 103.89 | 104.74 | 136,466 | -1.04(-0.98%) |
Jun 08, 2023 | 106.12 | 106.32 | 104.28 | 105.78 | 188,328 | -0.76(-0.71%) |
Jun 07, 2023 | 100.88 | 106.56 | 100.88 | 106.54 | 414,954 | +6.30(+6.29%) |
Jun 06, 2023 | 96.00 | 100.50 | 95.40 | 100.23 | 203,777 | +3.65(+3.78%) |
Jun 05, 2023 | 98.03 | 98.22 | 94.19 | 96.59 | 193,612 | -2.46(-2.49%) |
Jun 02, 2023 | 97.79 | 99.28 | 96.65 | 99.05 | 166,814 | +1.72(+1.77%) |
Jun 01, 2023 | 97.69 | 98.00 | 94.43 | 97.32 | 233,143 | -0.54(-0.55%) |
May 31, 2023 | 97.78 | 98.57 | 96.05 | 97.86 | 566,213 | -1.00(-1.01%) |
May 30, 2023 | 101.33 | 101.85 | 98.18 | 98.86 | 246,912 | -1.50(-1.49%) |
May 26, 2023 | 97.71 | 101.51 | 96.81 | 100.36 | 354,869 | +2.70(+2.77%) |
May 25, 2023 | 94.31 | 97.78 | 93.71 | 97.65 | 211,006 | +5.12(+5.53%) |
May 24, 2023 | 92.09 | 92.70 | 91.28 | 92.54 | 202,955 | -0.48(-0.51%) |
May 23, 2023 | 92.74 | 94.08 | 92.31 | 93.02 | 160,111 | -0.18(-0.19%) |
May 22, 2023 | 92.19 | 93.23 | 91.45 | 93.20 | 116,782 | +0.70(+0.75%) |
May 19, 2023 | 93.21 | 93.21 | 91.73 | 92.50 | 156,112 | +0.51(+0.55%) |
May 18, 2023 | 90.46 | 92.63 | 90.04 | 91.99 | 100,045 | +1.74(+1.93%) |
May 17, 2023 | 87.95 | 90.63 | 87.73 | 90.25 | 132,187 | +2.89(+3.31%) |
May 16, 2023 | 86.12 | 87.62 | 85.70 | 87.36 | 127,765 | +0.47(+0.54%) |
May 15, 2023 | 85.29 | 87.33 | 85.22 | 86.89 | 153,479 | +1.83(+2.15%) |
May 12, 2023 | 85.21 | 85.65 | 84.50 | 85.06 | 80,832 | -0.15(-0.18%) |
May 11, 2023 | 84.94 | 85.36 | 83.91 | 85.21 | 136,184 | -0.25(-0.29%) |
May 10, 2023 | 85.70 | 85.92 | 84.48 | 85.46 | 109,849 | +0.87(+1.02%) |
May 09, 2023 | 85.21 | 85.61 | 84.25 | 84.59 | 109,879 | -1.45(-1.69%) |
May 08, 2023 | 86.28 | 87.57 | 85.10 | 86.04 | 147,278 | -0.53(-0.61%) |
May 05, 2023 | 84.76 | 86.83 | 84.51 | 86.57 | 166,289 | +2.86(+3.41%) |
May 04, 2023 | 85.22 | 86.13 | 82.62 | 83.71 | 337,873 | -3.40(-3.90%) |
May 03, 2023 | 87.33 | 88.74 | 86.52 | 87.11 | 223,323 | -0.04(-0.05%) |
May 02, 2023 | 86.64 | 87.70 | 86.14 | 87.15 | 202,036 | +0.02(+0.02%) |