Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 112.92 | 114.76 | 112.84 | 114.73 | 3,145,024 | +2.13(+1.89%) |
Jul 28, 2023 | 113.86 | 114.03 | 112.12 | 112.60 | 2,103,855 | +0.81(+0.73%) |
Jul 27, 2023 | 112.87 | 114.35 | 111.31 | 111.79 | 2,633,697 | -0.02(-0.02%) |
Jul 26, 2023 | 112.81 | 114.33 | 111.58 | 111.81 | 2,719,157 | -0.46(-0.41%) |
Jul 25, 2023 | 115.05 | 115.23 | 112.08 | 112.27 | 2,637,647 | -2.66(-2.31%) |
Jul 24, 2023 | 113.27 | 115.19 | 112.85 | 114.93 | 3,236,833 | +1.62(+1.43%) |
Jul 21, 2023 | 114.16 | 116.37 | 111.31 | 113.31 | 5,606,152 | +0.57(+0.50%) |
Jul 20, 2023 | 112.74 | 114.49 | 111.44 | 112.74 | 5,983,153 | -2.91(-2.52%) |
Jul 19, 2023 | 114.28 | 116.63 | 113.79 | 115.65 | 3,549,657 | +1.85(+1.63%) |
Jul 18, 2023 | 111.68 | 114.30 | 111.53 | 113.80 | 3,142,335 | +2.59(+2.33%) |
Jul 17, 2023 | 108.91 | 111.60 | 108.84 | 111.21 | 1,687,035 | +1.84(+1.69%) |
Jul 14, 2023 | 112.33 | 112.61 | 108.98 | 109.37 | 1,819,962 | -2.58(-2.30%) |
Jul 13, 2023 | 110.75 | 112.24 | 110.41 | 111.95 | 1,585,483 | +1.41(+1.28%) |
Jul 12, 2023 | 111.97 | 112.67 | 110.06 | 110.53 | 1,861,714 | +0.53(+0.48%) |
Jul 11, 2023 | 108.34 | 110.34 | 107.57 | 110.01 | 2,998,740 | +2.70(+2.51%) |
Jul 10, 2023 | 105.79 | 108.15 | 105.70 | 107.31 | 3,315,475 | +1.38(+1.31%) |
Jul 07, 2023 | 105.06 | 107.13 | 104.73 | 105.93 | 1,478,564 | +0.76(+0.73%) |
Jul 06, 2023 | 105.40 | 105.48 | 103.49 | 105.16 | 2,113,599 | -1.82(-1.70%) |
Jul 05, 2023 | 107.36 | 108.43 | 106.56 | 106.99 | 2,625,677 | -1.89(-1.74%) |
Jul 03, 2023 | 107.33 | 109.31 | 107.06 | 108.88 | 843,117 | +1.65(+1.54%) |
Jun 30, 2023 | 108.26 | 108.77 | 106.60 | 107.23 | 2,257,001 | +0.11(+0.10%) |
Jun 29, 2023 | 106.92 | 107.53 | 105.87 | 107.12 | 2,776,979 | +0.00(+0.00%) |
Jun 28, 2023 | 106.35 | 107.15 | 104.79 | 107.12 | 2,611,312 | +0.55(+0.52%) |
Jun 27, 2023 | 104.12 | 107.11 | 104.03 | 106.57 | 1,691,870 | +2.43(+2.33%) |
Jun 26, 2023 | 104.85 | 107.03 | 104.10 | 104.14 | 1,841,595 | -0.37(-0.36%) |
Jun 23, 2023 | 103.44 | 105.29 | 103.09 | 104.52 | 2,316,895 | -0.30(-0.29%) |
Jun 22, 2023 | 105.82 | 105.82 | 104.01 | 104.82 | 1,594,149 | -1.34(-1.27%) |
Jun 21, 2023 | 106.56 | 107.27 | 105.84 | 106.16 | 1,776,303 | -0.82(-0.77%) |
Jun 20, 2023 | 107.09 | 107.61 | 106.22 | 106.99 | 2,274,843 | -0.93(-0.86%) |
Jun 16, 2023 | 109.83 | 110.04 | 107.42 | 107.92 | 4,366,331 | -1.55(-1.42%) |
Jun 15, 2023 | 108.94 | 109.90 | 106.44 | 109.47 | 2,987,133 | -0.67(-0.60%) |
Jun 14, 2023 | 111.77 | 112.66 | 109.50 | 110.13 | 2,423,560 | -1.30(-1.16%) |
Jun 13, 2023 | 109.70 | 111.89 | 109.15 | 111.43 | 2,736,279 | +1.78(+1.63%) |
Jun 12, 2023 | 108.95 | 110.38 | 108.58 | 109.64 | 2,147,238 | +0.33(+0.30%) |
Jun 09, 2023 | 110.05 | 110.18 | 108.48 | 109.31 | 2,184,315 | -0.14(-0.13%) |
Jun 08, 2023 | 110.79 | 111.23 | 108.58 | 109.45 | 3,044,679 | -1.87(-1.68%) |
Jun 07, 2023 | 110.43 | 111.87 | 110.06 | 111.32 | 2,463,716 | +1.49(+1.36%) |
Jun 06, 2023 | 106.98 | 110.25 | 106.87 | 109.83 | 3,472,447 | +2.96(+2.77%) |
Jun 05, 2023 | 107.95 | 109.11 | 106.86 | 106.87 | 2,303,943 | -1.46(-1.35%) |
Jun 02, 2023 | 106.22 | 109.20 | 105.78 | 108.33 | 5,097,252 | +4.17(+4.00%) |
Jun 01, 2023 | 102.98 | 104.82 | 101.66 | 104.16 | 3,492,683 | +1.99(+1.95%) |
May 31, 2023 | 101.57 | 102.70 | 99.65 | 102.17 | 5,295,550 | -0.49(-0.48%) |
May 30, 2023 | 101.19 | 103.00 | 100.59 | 102.66 | 3,379,408 | +1.82(+1.81%) |
May 26, 2023 | 98.52 | 101.08 | 98.06 | 100.84 | 3,154,846 | +2.87(+2.93%) |
May 25, 2023 | 97.54 | 98.63 | 96.79 | 97.97 | 2,852,961 | +0.42(+0.43%) |
May 24, 2023 | 99.33 | 100.05 | 96.85 | 97.54 | 2,628,337 | -2.63(-2.62%) |
May 23, 2023 | 97.55 | 101.84 | 97.47 | 100.17 | 5,059,053 | +2.67(+2.73%) |
May 22, 2023 | 96.52 | 98.12 | 96.37 | 97.51 | 2,899,020 | +1.49(+1.55%) |
May 19, 2023 | 97.56 | 98.03 | 94.64 | 96.02 | 5,573,724 | -1.27(-1.31%) |
May 18, 2023 | 92.84 | 97.63 | 92.37 | 97.29 | 6,034,552 | +4.45(+4.79%) |
May 17, 2023 | 90.21 | 92.99 | 89.33 | 92.84 | 4,879,200 | +3.67(+4.11%) |
May 16, 2023 | 92.16 | 92.60 | 89.09 | 89.17 | 8,467,894 | +1.79(+2.05%) |
May 15, 2023 | 85.28 | 87.50 | 84.86 | 87.38 | 2,576,917 | +2.73(+3.22%) |
May 12, 2023 | 85.66 | 85.80 | 83.84 | 84.65 | 2,693,645 | -0.47(-0.55%) |
May 11, 2023 | 83.85 | 85.23 | 82.98 | 85.12 | 3,090,514 | +0.37(+0.44%) |
May 10, 2023 | 88.07 | 88.54 | 83.81 | 84.75 | 2,214,442 | -1.92(-2.21%) |
May 09, 2023 | 85.68 | 87.04 | 85.08 | 86.67 | 2,057,024 | -0.06(-0.07%) |
May 08, 2023 | 86.48 | 87.29 | 86.00 | 86.73 | 3,202,253 | +1.03(+1.20%) |
May 05, 2023 | 85.15 | 87.04 | 84.76 | 85.70 | 2,765,036 | +2.32(+2.78%) |
May 04, 2023 | 84.43 | 84.91 | 81.72 | 83.38 | 5,413,501 | -2.34(-2.73%) |
May 03, 2023 | 87.53 | 88.12 | 85.27 | 85.72 | 4,950,308 | -1.48(-1.70%) |
May 02, 2023 | 89.29 | 90.25 | 85.97 | 87.20 | 6,557,389 | -3.52(-3.89%) |