Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 108.98 | 110.73 | 108.98 | 110.38 | 848,885 | +1.73(+1.60%) |
Jul 28, 2023 | 109.58 | 109.69 | 107.39 | 108.64 | 1,114,889 | -0.02(-0.02%) |
Jul 27, 2023 | 111.51 | 112.13 | 107.69 | 108.66 | 1,760,375 | -1.89(-1.71%) |
Jul 26, 2023 | 110.91 | 112.20 | 109.72 | 110.56 | 923,724 | -1.12(-1.00%) |
Jul 25, 2023 | 111.35 | 113.29 | 111.35 | 111.68 | 821,614 | +0.47(+0.42%) |
Jul 24, 2023 | 112.23 | 112.48 | 110.61 | 111.21 | 1,236,411 | -0.90(-0.80%) |
Jul 21, 2023 | 113.79 | 114.18 | 111.97 | 112.11 | 1,109,069 | -1.01(-0.89%) |
Jul 20, 2023 | 114.13 | 114.69 | 112.12 | 113.11 | 2,008,726 | -1.73(-1.50%) |
Jul 19, 2023 | 114.27 | 114.95 | 113.36 | 114.84 | 1,607,706 | +0.30(+0.26%) |
Jul 18, 2023 | 112.51 | 114.84 | 112.38 | 114.54 | 869,767 | +2.06(+1.84%) |
Jul 17, 2023 | 111.08 | 113.06 | 110.66 | 112.47 | 798,557 | +1.16(+1.04%) |
Jul 14, 2023 | 112.12 | 112.56 | 110.67 | 111.32 | 752,454 | -1.25(-1.11%) |
Jul 13, 2023 | 110.97 | 112.65 | 110.22 | 112.56 | 1,077,582 | +2.05(+1.86%) |
Jul 12, 2023 | 112.68 | 112.74 | 110.40 | 110.51 | 731,386 | -0.84(-0.75%) |
Jul 11, 2023 | 111.46 | 111.97 | 110.31 | 111.35 | 718,783 | +0.33(+0.30%) |
Jul 10, 2023 | 108.90 | 111.08 | 108.72 | 111.02 | 838,323 | +2.11(+1.94%) |
Jul 07, 2023 | 107.95 | 110.87 | 107.72 | 108.90 | 1,183,746 | +1.13(+1.05%) |
Jul 06, 2023 | 107.68 | 108.61 | 106.53 | 107.78 | 760,920 | -0.78(-0.72%) |
Jul 05, 2023 | 107.68 | 109.20 | 107.49 | 108.55 | 782,466 | +0.01(+0.01%) |
Jul 03, 2023 | 107.49 | 108.86 | 107.12 | 108.54 | 488,250 | +0.90(+0.83%) |
Jun 30, 2023 | 107.77 | 108.71 | 106.71 | 107.65 | 1,186,763 | +0.54(+0.50%) |
Jun 29, 2023 | 105.91 | 107.12 | 104.58 | 107.11 | 1,263,651 | +2.85(+2.74%) |
Jun 28, 2023 | 102.89 | 104.53 | 102.21 | 104.25 | 1,021,119 | +1.04(+1.00%) |
Jun 27, 2023 | 101.45 | 103.52 | 100.95 | 103.22 | 896,847 | +2.05(+2.03%) |
Jun 26, 2023 | 102.97 | 104.07 | 100.98 | 101.16 | 802,260 | -1.61(-1.56%) |
Jun 23, 2023 | 102.37 | 103.51 | 101.98 | 102.77 | 1,554,798 | -0.81(-0.78%) |
Jun 22, 2023 | 104.33 | 104.74 | 102.87 | 103.58 | 1,097,102 | -1.27(-1.21%) |
Jun 21, 2023 | 104.95 | 107.02 | 104.26 | 104.84 | 1,499,434 | -0.77(-0.73%) |
Jun 20, 2023 | 104.71 | 106.25 | 103.87 | 105.61 | 1,511,830 | +0.53(+0.50%) |
Jun 16, 2023 | 105.67 | 106.22 | 103.04 | 105.08 | 2,304,220 | +0.72(+0.69%) |
Jun 15, 2023 | 99.73 | 105.30 | 99.73 | 104.36 | 2,670,168 | +4.94(+4.97%) |
Jun 14, 2023 | 98.20 | 99.74 | 97.99 | 99.43 | 1,907,540 | +0.99(+1.00%) |
Jun 13, 2023 | 98.96 | 100.10 | 97.62 | 98.44 | 1,760,765 | +0.23(+0.23%) |
Jun 12, 2023 | 95.06 | 98.74 | 95.06 | 98.21 | 1,672,459 | +3.86(+4.09%) |
Jun 09, 2023 | 94.51 | 95.24 | 93.96 | 94.35 | 792,902 | +0.42(+0.45%) |
Jun 08, 2023 | 93.41 | 94.43 | 93.15 | 93.93 | 863,316 | +0.44(+0.47%) |
Jun 07, 2023 | 92.76 | 94.64 | 92.23 | 93.49 | 780,930 | +0.91(+0.98%) |
Jun 06, 2023 | 90.83 | 92.94 | 90.83 | 92.59 | 587,870 | +1.25(+1.37%) |
Jun 05, 2023 | 91.42 | 92.23 | 89.83 | 91.34 | 655,816 | -0.69(-0.75%) |
Jun 02, 2023 | 90.35 | 92.29 | 90.35 | 92.03 | 737,108 | +2.31(+2.58%) |
Jun 01, 2023 | 89.40 | 90.45 | 88.42 | 89.71 | 839,489 | +0.43(+0.48%) |
May 31, 2023 | 89.78 | 90.71 | 88.64 | 89.28 | 1,114,668 | -1.74(-1.91%) |
May 30, 2023 | 92.13 | 92.41 | 90.37 | 91.02 | 1,288,465 | -0.31(-0.34%) |
May 26, 2023 | 88.76 | 91.95 | 88.58 | 91.33 | 1,306,114 | +3.28(+3.73%) |
May 25, 2023 | 85.53 | 88.48 | 85.50 | 88.05 | 1,119,452 | +3.59(+4.25%) |
May 24, 2023 | 84.37 | 85.02 | 83.42 | 84.46 | 837,474 | -0.56(-0.66%) |
May 23, 2023 | 83.85 | 85.29 | 83.59 | 85.02 | 847,179 | +0.66(+0.78%) |
May 22, 2023 | 83.41 | 84.85 | 83.41 | 84.36 | 1,091,740 | +0.58(+0.69%) |
May 19, 2023 | 84.29 | 84.30 | 83.27 | 83.78 | 715,606 | +0.10(+0.12%) |
May 18, 2023 | 82.53 | 83.92 | 82.46 | 83.68 | 770,539 | +1.15(+1.39%) |
May 17, 2023 | 80.93 | 82.69 | 80.00 | 82.53 | 976,741 | +2.10(+2.62%) |
May 16, 2023 | 79.47 | 81.29 | 79.33 | 80.43 | 732,767 | +0.59(+0.74%) |
May 15, 2023 | 79.44 | 80.21 | 78.87 | 79.84 | 596,690 | +0.46(+0.58%) |
May 12, 2023 | 79.15 | 80.13 | 78.50 | 79.38 | 759,689 | +0.57(+0.72%) |
May 11, 2023 | 77.46 | 79.15 | 77.46 | 78.81 | 719,472 | +0.86(+1.10%) |
May 10, 2023 | 78.28 | 78.67 | 77.15 | 77.96 | 761,965 | +0.48(+0.62%) |
May 09, 2023 | 77.52 | 78.19 | 77.28 | 77.48 | 504,563 | -0.62(-0.79%) |
May 08, 2023 | 77.37 | 78.28 | 76.94 | 78.09 | 606,528 | +1.11(+1.44%) |
May 05, 2023 | 76.45 | 77.86 | 76.45 | 76.99 | 780,229 | +1.49(+1.98%) |
May 04, 2023 | 76.63 | 76.99 | 75.21 | 75.49 | 709,256 | -1.62(-2.11%) |
May 03, 2023 | 78.29 | 78.95 | 76.78 | 77.12 | 746,097 | -0.64(-0.82%) |
May 02, 2023 | 78.17 | 79.08 | 76.69 | 77.76 | 1,372,074 | -1.27(-1.60%) |