Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 106.57 | 107.73 | 106.33 | 107.55 | 159,694 | +1.54(+1.45%) |
Jul 28, 2023 | 107.52 | 107.97 | 105.44 | 106.01 | 215,357 | -0.14(-0.13%) |
Jul 27, 2023 | 107.21 | 107.69 | 105.65 | 106.15 | 248,794 | -0.36(-0.34%) |
Jul 26, 2023 | 106.24 | 107.05 | 104.83 | 106.51 | 203,781 | -0.40(-0.37%) |
Jul 25, 2023 | 107.01 | 108.35 | 106.74 | 106.91 | 183,210 | -0.64(-0.60%) |
Jul 24, 2023 | 108.52 | 109.81 | 107.30 | 107.55 | 223,536 | -0.75(-0.69%) |
Jul 21, 2023 | 110.87 | 110.90 | 107.89 | 108.30 | 260,341 | -2.30(-2.08%) |
Jul 20, 2023 | 112.53 | 112.53 | 110.51 | 110.60 | 266,392 | -1.21(-1.08%) |
Jul 19, 2023 | 111.83 | 112.41 | 110.86 | 111.81 | 200,629 | -0.37(-0.33%) |
Jul 18, 2023 | 110.98 | 112.39 | 110.98 | 112.18 | 162,003 | +1.00(+0.90%) |
Jul 17, 2023 | 109.91 | 111.82 | 109.83 | 111.17 | 170,199 | +1.28(+1.17%) |
Jul 14, 2023 | 110.57 | 110.57 | 109.13 | 109.89 | 266,521 | -0.31(-0.28%) |
Jul 13, 2023 | 109.94 | 110.70 | 109.27 | 110.20 | 275,092 | +0.62(+0.57%) |
Jul 12, 2023 | 109.77 | 111.00 | 109.08 | 109.58 | 284,810 | +1.05(+0.97%) |
Jul 11, 2023 | 108.36 | 108.84 | 107.77 | 108.52 | 152,658 | +0.40(+0.37%) |
Jul 10, 2023 | 105.33 | 108.13 | 105.33 | 108.13 | 276,796 | +2.37(+2.24%) |
Jul 07, 2023 | 104.77 | 106.69 | 104.77 | 105.75 | 199,846 | +1.11(+1.06%) |
Jul 06, 2023 | 103.84 | 105.12 | 103.18 | 104.64 | 225,297 | -0.25(-0.24%) |
Jul 05, 2023 | 107.04 | 107.08 | 104.76 | 104.89 | 274,511 | -2.93(-2.72%) |
Jul 03, 2023 | 107.73 | 108.33 | 107.30 | 107.82 | 79,507 | +0.07(+0.06%) |
Jun 30, 2023 | 107.48 | 108.72 | 106.74 | 107.75 | 227,295 | +1.24(+1.17%) |
Jun 29, 2023 | 104.96 | 106.78 | 104.96 | 106.51 | 242,646 | +1.58(+1.50%) |
Jun 28, 2023 | 104.64 | 105.26 | 103.92 | 104.93 | 165,642 | -0.04(-0.04%) |
Jun 27, 2023 | 101.95 | 106.03 | 101.84 | 104.97 | 269,000 | +3.17(+3.11%) |
Jun 26, 2023 | 101.67 | 103.19 | 101.67 | 101.80 | 242,628 | +0.14(+0.14%) |
Jun 23, 2023 | 100.41 | 101.94 | 99.97 | 101.66 | 1,724,234 | -0.34(-0.33%) |
Jun 22, 2023 | 102.62 | 102.62 | 100.86 | 102.00 | 279,228 | -0.96(-0.94%) |
Jun 21, 2023 | 101.40 | 103.18 | 101.15 | 102.96 | 190,583 | +1.56(+1.54%) |
Jun 20, 2023 | 103.57 | 103.65 | 101.22 | 101.40 | 283,572 | -2.25(-2.17%) |
Jun 16, 2023 | 106.17 | 106.68 | 103.37 | 103.66 | 511,152 | -1.41(-1.34%) |
Jun 15, 2023 | 103.77 | 105.34 | 103.50 | 105.07 | 274,351 | +0.54(+0.52%) |
Jun 14, 2023 | 104.82 | 105.72 | 103.86 | 104.53 | 347,913 | -0.08(-0.08%) |
Jun 13, 2023 | 103.71 | 105.50 | 103.71 | 104.61 | 297,668 | +0.79(+0.76%) |
Jun 12, 2023 | 103.23 | 105.03 | 102.68 | 103.82 | 287,520 | +0.84(+0.82%) |
Jun 09, 2023 | 103.52 | 104.21 | 102.36 | 102.98 | 219,839 | -0.31(-0.30%) |
Jun 08, 2023 | 103.46 | 104.08 | 102.57 | 103.28 | 381,312 | -1.54(-1.47%) |
Jun 07, 2023 | 104.02 | 105.13 | 103.52 | 104.83 | 420,751 | +2.11(+2.05%) |
Jun 06, 2023 | 100.42 | 104.03 | 100.42 | 102.72 | 349,606 | +1.96(+1.95%) |
Jun 05, 2023 | 101.39 | 101.53 | 99.14 | 100.76 | 255,660 | -1.39(-1.36%) |
Jun 02, 2023 | 99.81 | 102.34 | 99.14 | 102.15 | 392,046 | +3.87(+3.94%) |
Jun 01, 2023 | 96.65 | 98.29 | 95.54 | 98.28 | 347,380 | +2.02(+2.10%) |
May 31, 2023 | 98.52 | 99.16 | 95.16 | 96.26 | 404,052 | -2.68(-2.71%) |
May 30, 2023 | 97.96 | 98.98 | 97.49 | 98.94 | 322,765 | +1.52(+1.56%) |
May 26, 2023 | 96.18 | 97.90 | 95.06 | 97.42 | 434,763 | +2.20(+2.31%) |
May 25, 2023 | 87.36 | 95.36 | 87.14 | 95.22 | 710,226 | +12.01(+14.44%) |
May 24, 2023 | 84.05 | 84.05 | 82.37 | 83.21 | 168,423 | -1.63(-1.92%) |
May 23, 2023 | 85.31 | 86.19 | 84.43 | 84.84 | 185,187 | -1.04(-1.21%) |
May 22, 2023 | 85.51 | 86.31 | 84.58 | 85.88 | 147,846 | +0.97(+1.14%) |
May 19, 2023 | 86.09 | 86.09 | 83.66 | 84.91 | 388,930 | -0.19(-0.22%) |
May 18, 2023 | 84.76 | 85.48 | 83.97 | 85.10 | 161,114 | +0.07(+0.08%) |
May 17, 2023 | 82.46 | 85.46 | 82.00 | 85.03 | 200,060 | +2.84(+3.46%) |
May 16, 2023 | 83.10 | 83.10 | 81.92 | 82.19 | 126,836 | -1.29(-1.54%) |
May 15, 2023 | 82.80 | 84.09 | 82.37 | 83.47 | 145,881 | +0.68(+0.82%) |
May 12, 2023 | 83.35 | 83.98 | 81.64 | 82.79 | 137,756 | -0.50(-0.61%) |
May 11, 2023 | 82.86 | 83.30 | 82.32 | 83.30 | 113,535 | -0.48(-0.58%) |
May 10, 2023 | 85.23 | 85.23 | 83.44 | 83.78 | 230,400 | -0.19(-0.22%) |
May 09, 2023 | 83.38 | 84.21 | 82.82 | 83.97 | 155,564 | +0.28(+0.33%) |
May 08, 2023 | 84.11 | 84.11 | 82.68 | 83.69 | 89,614 | +0.18(+0.21%) |
May 05, 2023 | 81.50 | 83.81 | 81.50 | 83.51 | 169,426 | +3.14(+3.90%) |
May 04, 2023 | 80.71 | 80.71 | 79.07 | 80.38 | 115,855 | -1.18(-1.44%) |
May 03, 2023 | 82.54 | 83.41 | 81.42 | 81.55 | 205,605 | -0.50(-0.62%) |
May 02, 2023 | 82.01 | 82.28 | 80.75 | 82.06 | 111,344 | -0.60(-0.73%) |