Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 112.16 | 112.84 | 111.73 | 112.08 | 1,125,721 | +0.21(+0.18%) |
Jul 28, 2023 | 112.27 | 112.52 | 111.14 | 111.88 | 1,777,649 | +1.64(+1.48%) |
Jul 27, 2023 | 112.81 | 113.20 | 109.35 | 110.24 | 2,388,046 | -0.22(-0.19%) |
Jul 26, 2023 | 109.41 | 111.78 | 109.03 | 110.46 | 2,016,557 | -0.17(-0.15%) |
Jul 25, 2023 | 110.92 | 111.40 | 110.38 | 110.62 | 1,811,581 | +0.28(+0.26%) |
Jul 24, 2023 | 110.74 | 112.34 | 109.76 | 110.34 | 1,306,073 | -0.38(-0.35%) |
Jul 21, 2023 | 110.61 | 112.13 | 109.40 | 110.72 | 1,619,614 | +1.47(+1.35%) |
Jul 20, 2023 | 109.64 | 110.95 | 108.47 | 109.25 | 1,922,492 | -2.96(-2.64%) |
Jul 19, 2023 | 113.10 | 113.31 | 111.76 | 112.21 | 1,078,906 | -0.53(-0.47%) |
Jul 18, 2023 | 112.03 | 113.37 | 111.24 | 112.74 | 976,984 | +0.12(+0.10%) |
Jul 17, 2023 | 109.27 | 113.38 | 108.92 | 112.62 | 1,397,778 | +3.11(+2.84%) |
Jul 14, 2023 | 111.19 | 111.58 | 108.94 | 109.52 | 1,619,684 | -2.45(-2.19%) |
Jul 13, 2023 | 111.65 | 112.18 | 110.34 | 111.97 | 1,867,325 | +1.37(+1.24%) |
Jul 12, 2023 | 110.71 | 110.98 | 109.03 | 110.60 | 1,358,847 | +1.63(+1.49%) |
Jul 11, 2023 | 110.32 | 110.91 | 107.51 | 108.97 | 1,216,065 | -1.02(-0.93%) |
Jul 10, 2023 | 106.67 | 110.28 | 106.47 | 109.99 | 1,496,068 | +3.81(+3.59%) |
Jul 07, 2023 | 106.87 | 107.63 | 105.72 | 106.18 | 1,784,660 | -0.34(-0.32%) |
Jul 06, 2023 | 103.84 | 106.72 | 103.66 | 106.52 | 2,046,551 | +1.37(+1.30%) |
Jul 05, 2023 | 108.06 | 108.43 | 105.15 | 105.15 | 1,815,209 | -4.32(-3.95%) |
Jul 03, 2023 | 108.87 | 110.17 | 107.83 | 109.47 | 989,843 | +0.99(+0.91%) |
Jun 30, 2023 | 108.67 | 109.37 | 107.67 | 108.48 | 1,671,354 | +0.79(+0.74%) |
Jun 29, 2023 | 106.54 | 107.79 | 105.69 | 107.69 | 1,536,494 | +1.70(+1.60%) |
Jun 28, 2023 | 104.60 | 106.26 | 104.09 | 105.99 | 1,565,292 | +0.03(+0.03%) |
Jun 27, 2023 | 102.46 | 106.12 | 101.84 | 105.96 | 1,627,370 | +3.45(+3.37%) |
Jun 26, 2023 | 100.93 | 103.44 | 100.77 | 102.51 | 1,297,914 | +2.53(+2.53%) |
Jun 23, 2023 | 99.96 | 100.43 | 99.50 | 99.98 | 1,664,977 | -1.69(-1.66%) |
Jun 22, 2023 | 101.35 | 102.27 | 100.85 | 101.67 | 1,301,406 | -0.51(-0.50%) |
Jun 21, 2023 | 104.61 | 104.61 | 102.16 | 102.18 | 1,659,960 | -2.98(-2.83%) |
Jun 20, 2023 | 106.13 | 107.27 | 104.17 | 105.16 | 1,906,945 | -1.92(-1.79%) |
Jun 16, 2023 | 108.85 | 108.85 | 106.73 | 107.08 | 3,727,489 | -0.30(-0.28%) |
Jun 15, 2023 | 106.08 | 108.39 | 105.65 | 107.38 | 2,040,348 | -0.31(-0.29%) |
Jun 14, 2023 | 107.52 | 108.21 | 106.26 | 107.69 | 1,413,559 | +0.19(+0.17%) |
Jun 13, 2023 | 106.82 | 108.14 | 106.24 | 107.51 | 1,673,987 | +2.53(+2.41%) |
Jun 12, 2023 | 102.88 | 105.16 | 102.45 | 104.98 | 1,485,996 | +2.58(+2.52%) |
Jun 09, 2023 | 103.81 | 104.13 | 101.94 | 102.40 | 1,113,853 | -0.75(-0.73%) |
Jun 08, 2023 | 103.59 | 103.90 | 101.95 | 103.16 | 846,799 | +0.24(+0.24%) |
Jun 07, 2023 | 102.28 | 105.05 | 101.94 | 102.91 | 1,104,944 | +1.41(+1.39%) |
Jun 06, 2023 | 100.06 | 102.59 | 99.83 | 101.50 | 1,086,757 | +0.93(+0.93%) |
Jun 05, 2023 | 102.98 | 103.00 | 100.31 | 100.57 | 1,766,881 | -2.45(-2.38%) |
Jun 02, 2023 | 104.49 | 104.78 | 101.81 | 103.02 | 1,404,422 | -0.76(-0.73%) |
Jun 01, 2023 | 102.42 | 104.75 | 100.85 | 103.78 | 1,804,369 | +2.33(+2.30%) |
May 31, 2023 | 100.95 | 102.58 | 100.47 | 101.44 | 2,654,930 | -1.43(-1.39%) |
May 30, 2023 | 105.17 | 105.34 | 101.85 | 102.87 | 1,866,669 | -0.08(-0.08%) |
May 26, 2023 | 97.82 | 103.62 | 97.82 | 102.95 | 2,816,841 | +5.58(+5.73%) |
May 25, 2023 | 95.88 | 97.75 | 94.38 | 97.38 | 2,421,102 | +1.16(+1.20%) |
May 24, 2023 | 96.74 | 97.51 | 95.38 | 96.22 | 1,388,349 | -1.99(-2.02%) |
May 23, 2023 | 97.91 | 99.75 | 97.91 | 98.20 | 1,699,421 | -1.63(-1.63%) |
May 22, 2023 | 98.10 | 100.31 | 98.02 | 99.83 | 1,066,571 | +0.82(+0.83%) |
May 19, 2023 | 99.36 | 99.48 | 98.37 | 99.01 | 1,147,182 | -0.44(-0.44%) |
May 18, 2023 | 97.06 | 99.86 | 96.70 | 99.45 | 1,804,040 | +2.94(+3.05%) |
May 17, 2023 | 94.94 | 96.75 | 94.13 | 96.51 | 2,022,346 | +2.59(+2.76%) |
May 16, 2023 | 96.44 | 97.25 | 93.85 | 93.92 | 1,623,881 | -2.98(-3.08%) |
May 15, 2023 | 94.76 | 96.96 | 94.32 | 96.90 | 1,905,850 | +2.29(+2.42%) |
May 12, 2023 | 94.99 | 95.02 | 93.59 | 94.61 | 1,339,772 | +0.22(+0.24%) |
May 11, 2023 | 95.75 | 95.75 | 93.40 | 94.39 | 3,004,983 | -1.61(-1.67%) |
May 10, 2023 | 97.38 | 98.65 | 95.35 | 95.99 | 2,607,175 | -1.23(-1.26%) |
May 09, 2023 | 89.68 | 98.27 | 89.67 | 97.22 | 11,892,189 | -5.28(-5.15%) |
May 08, 2023 | 101.57 | 102.77 | 100.75 | 102.50 | 2,895,233 | +1.09(+1.08%) |
May 05, 2023 | 100.64 | 101.84 | 99.55 | 101.41 | 1,681,910 | +1.93(+1.94%) |
May 04, 2023 | 101.72 | 102.05 | 98.69 | 99.48 | 3,023,771 | -3.00(-2.93%) |
May 03, 2023 | 102.91 | 105.00 | 102.91 | 102.48 | 2,060,601 | -0.18(-0.17%) |
May 02, 2023 | 103.24 | 104.16 | 101.81 | 102.65 | 1,686,315 | -0.17(-0.16%) |