Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 114.00 | 115.00 | 113.56 | 114.49 | 4,231,313 | +1.74(+1.54%) |
Jul 28, 2023 | 112.56 | 113.11 | 111.52 | 112.75 | 3,230,837 | +0.15(+0.13%) |
Jul 27, 2023 | 114.12 | 114.65 | 112.17 | 112.60 | 4,696,946 | -1.02(-0.90%) |
Jul 26, 2023 | 112.16 | 113.92 | 112.00 | 113.62 | 4,119,108 | +0.63(+0.56%) |
Jul 25, 2023 | 111.23 | 113.32 | 110.77 | 112.99 | 3,776,756 | +1.42(+1.27%) |
Jul 24, 2023 | 110.29 | 112.53 | 110.29 | 111.57 | 4,111,013 | +1.78(+1.62%) |
Jul 21, 2023 | 109.09 | 110.09 | 108.78 | 109.79 | 5,097,051 | +1.17(+1.07%) |
Jul 20, 2023 | 107.47 | 108.71 | 107.18 | 108.62 | 6,891,247 | +2.15(+2.02%) |
Jul 19, 2023 | 105.78 | 107.65 | 105.78 | 106.47 | 5,560,664 | +0.71(+0.67%) |
Jul 18, 2023 | 103.53 | 106.50 | 103.48 | 105.77 | 4,520,998 | +2.25(+2.17%) |
Jul 17, 2023 | 103.76 | 104.70 | 103.23 | 103.52 | 4,197,458 | -0.63(-0.61%) |
Jul 14, 2023 | 107.05 | 107.20 | 103.53 | 104.15 | 4,871,889 | -3.37(-3.13%) |
Jul 13, 2023 | 106.87 | 108.69 | 106.57 | 107.52 | 6,224,637 | +1.21(+1.13%) |
Jul 12, 2023 | 105.66 | 106.56 | 105.47 | 106.31 | 6,410,444 | +1.82(+1.74%) |
Jul 11, 2023 | 102.12 | 104.66 | 101.97 | 104.49 | 5,809,515 | +3.00(+2.96%) |
Jul 10, 2023 | 100.03 | 101.59 | 99.93 | 101.49 | 6,621,749 | +1.09(+1.08%) |
Jul 07, 2023 | 97.79 | 101.74 | 97.37 | 100.40 | 7,601,733 | +2.81(+2.88%) |
Jul 06, 2023 | 99.98 | 100.79 | 96.62 | 97.59 | 6,174,950 | -3.58(-3.54%) |
Jul 05, 2023 | 102.12 | 102.12 | 100.31 | 101.17 | 4,272,300 | -0.20(-0.20%) |
Jul 03, 2023 | 101.10 | 102.11 | 100.79 | 101.37 | 2,296,994 | +0.60(+0.60%) |
Jun 30, 2023 | 100.90 | 101.53 | 99.73 | 100.77 | 7,202,134 | +0.54(+0.53%) |
Jun 29, 2023 | 99.70 | 100.47 | 99.02 | 100.23 | 4,380,626 | +0.53(+0.54%) |
Jun 28, 2023 | 98.05 | 99.90 | 97.22 | 99.70 | 5,616,734 | +1.67(+1.71%) |
Jun 27, 2023 | 98.24 | 98.83 | 97.58 | 98.02 | 3,924,667 | -0.51(-0.51%) |
Jun 26, 2023 | 97.41 | 99.07 | 97.26 | 98.53 | 4,482,558 | +1.41(+1.45%) |
Jun 23, 2023 | 96.70 | 97.56 | 96.32 | 97.12 | 7,394,883 | -0.94(-0.96%) |
Jun 22, 2023 | 99.23 | 99.46 | 97.74 | 98.06 | 5,138,845 | -2.19(-2.19%) |
Jun 21, 2023 | 98.41 | 100.96 | 98.41 | 100.25 | 6,700,276 | +1.61(+1.64%) |
Jun 20, 2023 | 100.67 | 101.27 | 97.66 | 98.64 | 8,885,483 | -2.79(-2.75%) |
Jun 16, 2023 | 101.37 | 101.97 | 100.75 | 101.43 | 10,269,913 | +0.74(+0.74%) |
Jun 15, 2023 | 99.47 | 101.81 | 99.41 | 100.69 | 4,772,671 | +1.43(+1.44%) |
Jun 14, 2023 | 100.96 | 101.46 | 98.65 | 99.26 | 5,084,331 | -0.72(-0.72%) |
Jun 13, 2023 | 100.40 | 101.96 | 99.79 | 99.97 | 5,072,770 | +0.57(+0.57%) |
Jun 12, 2023 | 98.81 | 100.69 | 98.06 | 99.40 | 6,257,708 | -1.03(-1.03%) |
Jun 09, 2023 | 101.35 | 101.95 | 100.19 | 100.44 | 4,227,131 | -0.63(-0.62%) |
Jun 08, 2023 | 101.36 | 102.06 | 99.18 | 101.06 | 5,411,332 | -0.26(-0.26%) |
Jun 07, 2023 | 98.92 | 101.97 | 98.92 | 101.33 | 4,993,364 | +2.77(+2.82%) |
Jun 06, 2023 | 97.69 | 99.32 | 97.01 | 98.55 | 3,746,977 | -0.13(-0.13%) |
Jun 05, 2023 | 100.13 | 101.01 | 97.61 | 98.68 | 5,677,930 | -0.27(-0.27%) |
Jun 02, 2023 | 97.99 | 99.51 | 97.14 | 98.95 | 5,129,055 | +2.73(+2.83%) |
Jun 01, 2023 | 96.26 | 97.62 | 95.11 | 96.22 | 6,058,763 | +0.22(+0.23%) |
May 31, 2023 | 96.12 | 97.63 | 95.93 | 96.00 | 23,538,380 | -1.84(-1.88%) |
May 30, 2023 | 97.35 | 98.21 | 96.70 | 97.83 | 6,953,081 | -0.63(-0.64%) |
May 26, 2023 | 99.26 | 99.43 | 97.53 | 98.46 | 5,905,862 | +0.15(+0.16%) |
May 25, 2023 | 98.55 | 98.99 | 97.16 | 98.31 | 5,123,098 | -2.21(-2.20%) |
May 24, 2023 | 101.98 | 102.17 | 100.03 | 100.52 | 5,318,260 | -0.40(-0.39%) |
May 23, 2023 | 100.99 | 102.06 | 100.53 | 100.92 | 5,602,035 | +0.64(+0.64%) |
May 22, 2023 | 99.31 | 101.43 | 99.01 | 100.28 | 5,753,239 | +1.09(+1.10%) |
May 19, 2023 | 98.93 | 100.14 | 98.44 | 99.19 | 6,276,913 | +1.80(+1.85%) |
May 18, 2023 | 96.87 | 97.50 | 95.95 | 97.39 | 5,692,735 | +0.03(+0.03%) |
May 17, 2023 | 96.23 | 98.09 | 95.28 | 97.36 | 5,185,554 | +2.55(+2.69%) |
May 16, 2023 | 96.55 | 97.22 | 94.18 | 94.81 | 5,029,470 | -2.15(-2.21%) |
May 15, 2023 | 96.03 | 97.11 | 95.19 | 96.95 | 6,038,488 | +1.32(+1.39%) |
May 12, 2023 | 96.79 | 97.09 | 94.93 | 95.63 | 5,203,262 | -0.44(-0.46%) |
May 11, 2023 | 95.10 | 96.29 | 94.78 | 96.07 | 6,000,190 | -0.56(-0.58%) |
May 10, 2023 | 98.09 | 98.35 | 95.75 | 96.63 | 5,495,945 | -1.02(-1.04%) |
May 09, 2023 | 96.19 | 98.70 | 96.13 | 97.65 | 5,089,646 | +0.61(+0.62%) |
May 08, 2023 | 98.19 | 98.82 | 96.76 | 97.04 | 5,259,739 | +0.51(+0.53%) |
May 05, 2023 | 97.26 | 97.72 | 95.16 | 96.53 | 5,788,022 | +2.89(+3.09%) |
May 04, 2023 | 92.52 | 94.76 | 92.15 | 93.64 | 7,116,519 | +1.22(+1.32%) |
May 03, 2023 | 93.13 | 93.85 | 92.04 | 92.42 | 9,445,145 | -2.45(-2.59%) |
May 02, 2023 | 97.03 | 97.52 | 93.75 | 94.87 | 8,421,589 | -3.74(-3.79%) |