Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 109.06 | 110.80 | 109.06 | 110.45 | 848,309 | +1.74(+1.60%) |
Jul 28, 2023 | 109.66 | 109.76 | 107.46 | 108.72 | 1,114,132 | -0.02(-0.02%) |
Jul 27, 2023 | 111.58 | 112.21 | 107.76 | 108.74 | 1,759,180 | -1.90(-1.71%) |
Jul 26, 2023 | 110.98 | 112.28 | 109.80 | 110.63 | 923,097 | -1.12(-1.00%) |
Jul 25, 2023 | 111.42 | 113.37 | 111.42 | 111.75 | 821,056 | +0.47(+0.42%) |
Jul 24, 2023 | 112.31 | 112.56 | 110.68 | 111.28 | 1,235,572 | -0.90(-0.80%) |
Jul 21, 2023 | 113.87 | 114.26 | 112.04 | 112.18 | 1,108,316 | -1.01(-0.89%) |
Jul 20, 2023 | 114.21 | 114.77 | 112.20 | 113.19 | 2,007,363 | -1.73(-1.50%) |
Jul 19, 2023 | 114.35 | 115.03 | 113.44 | 114.92 | 1,606,614 | +0.30(+0.26%) |
Jul 18, 2023 | 112.59 | 114.92 | 112.45 | 114.62 | 869,177 | +2.07(+1.84%) |
Jul 17, 2023 | 111.15 | 113.14 | 110.73 | 112.55 | 798,015 | +1.16(+1.04%) |
Jul 14, 2023 | 112.20 | 112.64 | 110.74 | 111.39 | 751,943 | -1.25(-1.11%) |
Jul 13, 2023 | 111.04 | 112.73 | 110.30 | 112.64 | 1,076,851 | +2.06(+1.86%) |
Jul 12, 2023 | 112.76 | 112.82 | 110.47 | 110.58 | 730,889 | -0.84(-0.75%) |
Jul 11, 2023 | 111.53 | 112.05 | 110.38 | 111.42 | 718,295 | +0.33(+0.30%) |
Jul 10, 2023 | 108.98 | 111.15 | 108.80 | 111.09 | 837,754 | +2.12(+1.94%) |
Jul 07, 2023 | 108.02 | 110.94 | 107.79 | 108.98 | 1,182,942 | +1.13(+1.05%) |
Jul 06, 2023 | 107.75 | 108.68 | 106.61 | 107.85 | 760,404 | -0.78(-0.72%) |
Jul 05, 2023 | 107.75 | 109.28 | 107.56 | 108.63 | 781,935 | +0.01(+0.01%) |
Jul 03, 2023 | 107.56 | 108.94 | 107.19 | 108.62 | 487,919 | +0.90(+0.83%) |
Jun 30, 2023 | 107.84 | 108.79 | 106.78 | 107.72 | 1,185,957 | +0.54(+0.50%) |
Jun 29, 2023 | 105.98 | 107.19 | 104.66 | 107.18 | 1,262,793 | +2.86(+2.74%) |
Jun 28, 2023 | 102.96 | 104.61 | 102.28 | 104.33 | 1,020,426 | +1.04(+1.00%) |
Jun 27, 2023 | 101.52 | 103.59 | 101.02 | 103.29 | 896,239 | +2.06(+2.03%) |
Jun 26, 2023 | 103.04 | 104.14 | 101.05 | 101.23 | 801,715 | -1.61(-1.56%) |
Jun 23, 2023 | 102.44 | 103.58 | 102.05 | 102.84 | 1,553,742 | -0.81(-0.78%) |
Jun 22, 2023 | 104.41 | 104.81 | 102.94 | 103.65 | 1,096,358 | -1.27(-1.21%) |
Jun 21, 2023 | 105.03 | 107.09 | 104.33 | 104.92 | 1,498,416 | -0.77(-0.73%) |
Jun 20, 2023 | 104.78 | 106.32 | 103.94 | 105.68 | 1,510,804 | +0.53(+0.50%) |
Jun 16, 2023 | 105.74 | 106.29 | 103.11 | 105.16 | 2,302,656 | +0.72(+0.69%) |
Jun 15, 2023 | 99.80 | 105.37 | 99.80 | 104.44 | 2,668,355 | +4.94(+4.97%) |
Jun 14, 2023 | 98.27 | 99.81 | 98.06 | 99.50 | 1,906,245 | +0.99(+1.00%) |
Jun 13, 2023 | 99.03 | 100.16 | 97.69 | 98.51 | 1,759,570 | +0.23(+0.23%) |
Jun 12, 2023 | 95.12 | 98.81 | 95.12 | 98.28 | 1,671,323 | +3.86(+4.09%) |
Jun 09, 2023 | 94.58 | 95.30 | 94.03 | 94.42 | 792,364 | +0.42(+0.45%) |
Jun 08, 2023 | 93.48 | 94.50 | 93.22 | 94.00 | 862,730 | +0.44(+0.47%) |
Jun 07, 2023 | 92.82 | 94.70 | 92.29 | 93.56 | 780,400 | +0.91(+0.98%) |
Jun 06, 2023 | 90.89 | 93.00 | 90.89 | 92.65 | 587,471 | +1.25(+1.36%) |
Jun 05, 2023 | 91.48 | 92.29 | 89.89 | 91.40 | 655,371 | -0.69(-0.75%) |
Jun 02, 2023 | 90.41 | 92.35 | 90.41 | 92.09 | 736,607 | +2.32(+2.58%) |
Jun 01, 2023 | 89.47 | 90.51 | 88.48 | 89.77 | 838,919 | +0.43(+0.48%) |
May 31, 2023 | 89.84 | 90.77 | 88.70 | 89.35 | 1,113,911 | -1.74(-1.91%) |
May 30, 2023 | 92.19 | 92.47 | 90.43 | 91.08 | 1,287,590 | -0.31(-0.34%) |
May 26, 2023 | 88.82 | 92.01 | 88.64 | 91.39 | 1,305,227 | +3.28(+3.73%) |
May 25, 2023 | 85.59 | 88.54 | 85.56 | 88.11 | 1,118,692 | +3.59(+4.25%) |
May 24, 2023 | 84.43 | 85.08 | 83.48 | 84.51 | 836,906 | -0.56(-0.66%) |
May 23, 2023 | 83.91 | 85.35 | 83.65 | 85.07 | 846,604 | +0.66(+0.78%) |
May 22, 2023 | 83.47 | 84.90 | 83.47 | 84.42 | 1,090,999 | +0.58(+0.69%) |
May 19, 2023 | 84.35 | 84.36 | 83.33 | 83.84 | 715,121 | +0.10(+0.12%) |
May 18, 2023 | 82.59 | 83.98 | 82.52 | 83.74 | 770,016 | +1.15(+1.39%) |
May 17, 2023 | 80.98 | 82.74 | 80.05 | 82.59 | 976,078 | +2.11(+2.62%) |
May 16, 2023 | 79.52 | 81.34 | 79.39 | 80.48 | 732,270 | +0.59(+0.74%) |
May 15, 2023 | 79.49 | 80.26 | 78.93 | 79.89 | 596,285 | +0.46(+0.58%) |
May 12, 2023 | 79.21 | 80.18 | 78.56 | 79.43 | 759,173 | +0.57(+0.72%) |
May 11, 2023 | 77.51 | 79.20 | 77.51 | 78.87 | 718,984 | +0.86(+1.10%) |
May 10, 2023 | 78.34 | 78.73 | 77.20 | 78.01 | 761,447 | +0.48(+0.62%) |
May 09, 2023 | 77.57 | 78.25 | 77.33 | 77.53 | 504,220 | -0.62(-0.79%) |
May 08, 2023 | 77.42 | 78.34 | 76.99 | 78.15 | 606,116 | +1.11(+1.44%) |
May 05, 2023 | 76.50 | 77.91 | 76.50 | 77.04 | 779,699 | +1.50(+1.98%) |
May 04, 2023 | 76.68 | 77.04 | 75.26 | 75.55 | 708,775 | -1.63(-2.11%) |
May 03, 2023 | 78.35 | 79.01 | 76.83 | 77.17 | 745,591 | -0.64(-0.82%) |
May 02, 2023 | 78.23 | 79.14 | 76.74 | 77.81 | 1,371,142 | -1.27(-1.60%) |