Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 113.82 | 114.82 | 113.37 | 114.30 | 4,238,227 | +1.74(+1.54%) |
Jul 28, 2023 | 112.38 | 112.92 | 111.34 | 112.56 | 3,236,116 | +0.14(+0.13%) |
Jul 27, 2023 | 113.93 | 114.47 | 111.98 | 112.42 | 4,704,620 | -1.02(-0.90%) |
Jul 26, 2023 | 111.97 | 113.74 | 111.81 | 113.44 | 4,125,838 | +0.63(+0.56%) |
Jul 25, 2023 | 111.05 | 113.14 | 110.59 | 112.81 | 3,782,926 | +1.42(+1.27%) |
Jul 24, 2023 | 110.11 | 112.34 | 110.11 | 111.39 | 4,117,730 | +1.78(+1.62%) |
Jul 21, 2023 | 108.91 | 109.91 | 108.60 | 109.61 | 5,105,379 | +1.17(+1.08%) |
Jul 20, 2023 | 107.29 | 108.53 | 107.00 | 108.45 | 6,902,506 | +2.14(+2.02%) |
Jul 19, 2023 | 105.61 | 107.48 | 105.61 | 106.30 | 5,569,749 | +0.71(+0.67%) |
Jul 18, 2023 | 103.36 | 106.32 | 103.31 | 105.59 | 4,528,384 | +2.24(+2.17%) |
Jul 17, 2023 | 103.59 | 104.53 | 103.06 | 103.35 | 4,204,316 | -0.63(-0.61%) |
Jul 14, 2023 | 106.87 | 107.03 | 103.36 | 103.98 | 4,879,849 | -3.36(-3.13%) |
Jul 13, 2023 | 106.70 | 108.52 | 106.40 | 107.34 | 6,234,807 | +1.20(+1.13%) |
Jul 12, 2023 | 105.49 | 106.39 | 105.30 | 106.14 | 6,420,918 | +1.82(+1.74%) |
Jul 11, 2023 | 101.95 | 104.49 | 101.81 | 104.32 | 5,819,007 | +3.00(+2.96%) |
Jul 10, 2023 | 99.86 | 101.43 | 99.77 | 101.32 | 6,632,568 | +1.09(+1.09%) |
Jul 07, 2023 | 97.63 | 101.57 | 97.21 | 100.23 | 7,614,154 | +2.81(+2.88%) |
Jul 06, 2023 | 99.82 | 100.62 | 96.46 | 97.43 | 6,185,039 | -3.57(-3.54%) |
Jul 05, 2023 | 101.95 | 101.95 | 100.15 | 101.00 | 4,279,281 | -0.20(-0.20%) |
Jul 03, 2023 | 100.93 | 101.94 | 100.62 | 101.20 | 2,300,747 | +0.60(+0.60%) |
Jun 30, 2023 | 100.74 | 101.36 | 99.56 | 100.60 | 7,213,902 | +0.53(+0.53%) |
Jun 29, 2023 | 99.53 | 100.31 | 98.85 | 100.07 | 4,387,784 | +0.53(+0.54%) |
Jun 28, 2023 | 97.89 | 99.74 | 97.06 | 99.53 | 5,625,911 | +1.67(+1.71%) |
Jun 27, 2023 | 98.08 | 98.67 | 97.42 | 97.86 | 3,931,080 | -0.50(-0.51%) |
Jun 26, 2023 | 97.25 | 98.91 | 97.10 | 98.37 | 4,489,882 | +1.41(+1.45%) |
Jun 23, 2023 | 96.55 | 97.40 | 96.16 | 96.96 | 7,406,965 | -0.94(-0.96%) |
Jun 22, 2023 | 99.06 | 99.30 | 97.58 | 97.90 | 5,147,241 | -2.19(-2.19%) |
Jun 21, 2023 | 98.25 | 100.79 | 98.25 | 100.09 | 6,711,224 | +1.61(+1.64%) |
Jun 20, 2023 | 100.50 | 101.10 | 97.50 | 98.48 | 8,900,001 | -2.79(-2.75%) |
Jun 16, 2023 | 101.21 | 101.81 | 100.59 | 101.27 | 10,286,692 | +0.74(+0.74%) |
Jun 15, 2023 | 99.31 | 101.64 | 99.25 | 100.52 | 4,780,469 | +1.43(+1.44%) |
Jun 14, 2023 | 100.79 | 101.30 | 98.49 | 99.09 | 5,092,638 | -0.71(-0.72%) |
Jun 13, 2023 | 100.23 | 101.80 | 99.62 | 99.81 | 5,081,058 | +0.57(+0.57%) |
Jun 12, 2023 | 98.65 | 100.52 | 97.90 | 99.24 | 6,267,933 | -1.03(-1.03%) |
Jun 09, 2023 | 101.19 | 101.78 | 100.02 | 100.27 | 4,234,037 | -0.63(-0.62%) |
Jun 08, 2023 | 101.20 | 101.89 | 99.02 | 100.90 | 5,420,173 | -0.26(-0.26%) |
Jun 07, 2023 | 98.76 | 101.81 | 98.76 | 101.16 | 5,001,523 | +2.77(+2.81%) |
Jun 06, 2023 | 97.53 | 99.16 | 96.85 | 98.39 | 3,753,099 | -0.13(-0.13%) |
Jun 05, 2023 | 99.96 | 100.84 | 97.45 | 98.51 | 5,687,207 | -0.27(-0.27%) |
Jun 02, 2023 | 97.83 | 99.35 | 96.98 | 98.79 | 5,137,435 | +2.72(+2.83%) |
Jun 01, 2023 | 96.10 | 97.46 | 94.95 | 96.06 | 6,068,662 | +0.22(+0.23%) |
May 31, 2023 | 95.97 | 97.47 | 95.77 | 95.84 | 23,576,838 | -1.83(-1.88%) |
May 30, 2023 | 97.19 | 98.05 | 96.55 | 97.68 | 6,964,441 | -0.63(-0.64%) |
May 26, 2023 | 99.09 | 99.27 | 97.37 | 98.30 | 5,915,511 | +0.15(+0.16%) |
May 25, 2023 | 98.39 | 98.83 | 97.00 | 98.15 | 5,131,469 | -2.21(-2.20%) |
May 24, 2023 | 101.82 | 102.00 | 99.87 | 100.36 | 5,326,949 | -0.40(-0.39%) |
May 23, 2023 | 100.82 | 101.89 | 100.37 | 100.75 | 5,611,188 | +0.64(+0.64%) |
May 22, 2023 | 99.15 | 101.27 | 98.85 | 100.12 | 5,762,639 | +1.09(+1.10%) |
May 19, 2023 | 98.77 | 99.98 | 98.28 | 99.03 | 6,287,169 | +1.80(+1.85%) |
May 18, 2023 | 96.71 | 97.34 | 95.79 | 97.23 | 5,702,036 | +0.03(+0.03%) |
May 17, 2023 | 96.07 | 97.93 | 95.13 | 97.20 | 5,194,027 | +2.55(+2.69%) |
May 16, 2023 | 96.39 | 97.06 | 94.03 | 94.65 | 5,037,687 | -2.14(-2.21%) |
May 15, 2023 | 95.87 | 96.95 | 95.03 | 96.80 | 6,048,354 | +1.32(+1.38%) |
May 12, 2023 | 96.64 | 96.93 | 94.78 | 95.47 | 5,211,763 | -0.44(-0.46%) |
May 11, 2023 | 94.95 | 96.14 | 94.63 | 95.92 | 6,009,994 | -0.56(-0.58%) |
May 10, 2023 | 97.93 | 98.19 | 95.59 | 96.47 | 5,504,924 | -1.02(-1.04%) |
May 09, 2023 | 96.03 | 98.54 | 95.97 | 97.49 | 5,097,962 | +0.60(+0.62%) |
May 08, 2023 | 98.03 | 98.66 | 96.60 | 96.89 | 5,268,332 | +0.51(+0.53%) |
May 05, 2023 | 97.10 | 97.56 | 95.00 | 96.38 | 5,797,479 | +2.89(+3.09%) |
May 04, 2023 | 92.37 | 94.60 | 92.00 | 93.49 | 7,128,146 | +1.22(+1.32%) |
May 03, 2023 | 92.98 | 93.70 | 91.89 | 92.27 | 9,460,577 | -2.45(-2.59%) |
May 02, 2023 | 96.87 | 97.36 | 93.60 | 94.72 | 8,435,349 | -3.74(-3.79%) |