Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 105.14 | 109.73 | 105.00 | 108.33 | 2,181,137 | +3.88(+3.71%) |
Jul 28, 2023 | 103.37 | 105.40 | 102.93 | 104.45 | 1,243,185 | +2.16(+2.11%) |
Jul 27, 2023 | 106.61 | 107.05 | 101.55 | 102.29 | 1,548,743 | -3.08(-2.92%) |
Jul 26, 2023 | 103.90 | 105.67 | 103.26 | 105.37 | 798,548 | +1.07(+1.03%) |
Jul 25, 2023 | 104.40 | 105.31 | 103.69 | 104.30 | 692,899 | +0.72(+0.70%) |
Jul 24, 2023 | 105.21 | 105.44 | 102.89 | 103.58 | 770,828 | -0.88(-0.84%) |
Jul 21, 2023 | 105.71 | 106.46 | 103.58 | 104.46 | 1,391,901 | -0.33(-0.31%) |
Jul 20, 2023 | 106.75 | 107.99 | 103.88 | 104.79 | 1,555,770 | -3.88(-3.57%) |
Jul 19, 2023 | 110.00 | 110.80 | 107.08 | 108.67 | 1,369,851 | -0.61(-0.56%) |
Jul 18, 2023 | 111.07 | 111.28 | 108.67 | 109.28 | 1,731,444 | -1.79(-1.61%) |
Jul 17, 2023 | 109.35 | 111.72 | 109.35 | 111.07 | 1,291,745 | +2.12(+1.95%) |
Jul 14, 2023 | 108.68 | 110.58 | 107.84 | 108.95 | 1,707,601 | +0.79(+0.73%) |
Jul 13, 2023 | 104.47 | 108.59 | 104.47 | 108.16 | 1,811,409 | +4.52(+4.36%) |
Jul 12, 2023 | 106.93 | 107.00 | 102.23 | 103.64 | 1,239,214 | -1.28(-1.22%) |
Jul 11, 2023 | 104.76 | 105.44 | 103.38 | 104.92 | 974,234 | +0.43(+0.41%) |
Jul 10, 2023 | 103.59 | 106.07 | 103.54 | 104.49 | 1,575,874 | +0.08(+0.08%) |
Jul 07, 2023 | 103.76 | 106.00 | 103.60 | 104.41 | 717,799 | +0.02(+0.02%) |
Jul 06, 2023 | 104.35 | 105.13 | 103.08 | 104.39 | 1,570,897 | -1.88(-1.77%) |
Jul 05, 2023 | 104.54 | 107.30 | 103.78 | 106.27 | 1,446,174 | +0.73(+0.69%) |
Jul 03, 2023 | 105.64 | 105.95 | 104.59 | 105.54 | 476,763 | -0.55(-0.52%) |
Jun 30, 2023 | 106.19 | 107.60 | 105.95 | 106.09 | 1,105,274 | +0.84(+0.80%) |
Jun 29, 2023 | 105.00 | 105.55 | 103.91 | 105.25 | 940,733 | +0.90(+0.86%) |
Jun 28, 2023 | 102.23 | 104.58 | 101.86 | 104.35 | 1,441,262 | +1.97(+1.92%) |
Jun 27, 2023 | 100.36 | 103.17 | 100.02 | 102.38 | 1,059,929 | +2.77(+2.78%) |
Jun 26, 2023 | 100.66 | 101.97 | 99.39 | 99.61 | 841,071 | -1.37(-1.36%) |
Jun 23, 2023 | 102.32 | 102.68 | 100.86 | 100.98 | 1,991,733 | -3.48(-3.33%) |
Jun 22, 2023 | 103.53 | 104.87 | 102.86 | 104.46 | 842,073 | +0.02(+0.02%) |
Jun 21, 2023 | 107.92 | 108.22 | 103.63 | 104.44 | 1,046,707 | -3.27(-3.04%) |
Jun 20, 2023 | 106.44 | 108.75 | 105.42 | 107.71 | 1,783,120 | -0.31(-0.29%) |
Jun 16, 2023 | 110.75 | 110.99 | 107.38 | 108.02 | 2,885,295 | -2.44(-2.21%) |
Jun 15, 2023 | 102.72 | 112.03 | 102.72 | 110.46 | 4,425,566 | +6.30(+6.05%) |
Jun 14, 2023 | 101.67 | 104.21 | 101.35 | 104.16 | 1,500,895 | +2.56(+2.52%) |
Jun 13, 2023 | 101.69 | 103.20 | 100.89 | 101.60 | 1,333,528 | -0.08(-0.08%) |
Jun 12, 2023 | 99.00 | 102.05 | 99.00 | 101.68 | 1,482,703 | +2.79(+2.82%) |
Jun 09, 2023 | 99.54 | 100.25 | 97.97 | 98.89 | 1,287,379 | +0.04(+0.04%) |
Jun 08, 2023 | 97.87 | 100.39 | 97.66 | 98.85 | 1,127,795 | +0.45(+0.46%) |
Jun 07, 2023 | 103.58 | 103.83 | 97.37 | 98.40 | 2,133,817 | -5.12(-4.95%) |
Jun 06, 2023 | 101.31 | 104.24 | 101.31 | 103.52 | 1,147,564 | +1.66(+1.63%) |
Jun 05, 2023 | 101.91 | 102.78 | 100.91 | 101.86 | 1,143,173 | -1.02(-0.99%) |
Jun 02, 2023 | 104.56 | 104.94 | 102.75 | 102.88 | 1,437,269 | -0.12(-0.12%) |
Jun 01, 2023 | 98.15 | 103.94 | 97.17 | 103.00 | 1,665,180 | +3.71(+3.74%) |
May 31, 2023 | 98.60 | 99.84 | 97.59 | 99.29 | 2,014,237 | +0.14(+0.14%) |
May 30, 2023 | 101.27 | 102.07 | 98.29 | 99.15 | 1,723,132 | -0.43(-0.43%) |
May 26, 2023 | 95.70 | 101.78 | 95.70 | 99.58 | 2,779,039 | +3.88(+4.05%) |
May 25, 2023 | 104.53 | 107.66 | 94.73 | 95.70 | 6,574,202 | -0.99(-1.02%) |
May 24, 2023 | 95.50 | 97.47 | 94.80 | 96.69 | 2,138,543 | +0.17(+0.18%) |
May 23, 2023 | 97.33 | 99.86 | 96.49 | 96.52 | 1,658,369 | -1.60(-1.63%) |
May 22, 2023 | 96.23 | 98.46 | 95.50 | 98.12 | 1,387,227 | +1.89(+1.96%) |
May 19, 2023 | 97.00 | 97.86 | 95.15 | 96.23 | 1,247,054 | -0.48(-0.50%) |
May 18, 2023 | 93.00 | 96.87 | 93.00 | 96.71 | 1,669,290 | +3.15(+3.37%) |
May 17, 2023 | 89.36 | 93.91 | 89.32 | 93.56 | 2,072,236 | +5.09(+5.75%) |
May 16, 2023 | 88.01 | 88.86 | 87.31 | 88.47 | 1,180,685 | -0.28(-0.32%) |
May 15, 2023 | 85.08 | 88.85 | 84.52 | 88.75 | 1,297,138 | +3.91(+4.61%) |
May 12, 2023 | 85.36 | 85.52 | 83.45 | 84.84 | 844,918 | -0.77(-0.90%) |
May 11, 2023 | 85.79 | 86.00 | 84.70 | 85.61 | 515,492 | -0.18(-0.21%) |
May 10, 2023 | 85.83 | 87.36 | 85.39 | 85.79 | 725,881 | +0.91(+1.07%) |
May 09, 2023 | 85.23 | 86.17 | 84.35 | 84.88 | 945,308 | -0.92(-1.07%) |
May 08, 2023 | 85.38 | 86.33 | 84.75 | 85.80 | 746,210 | +0.55(+0.65%) |
May 05, 2023 | 83.62 | 85.76 | 83.62 | 85.25 | 1,190,325 | +2.72(+3.30%) |
May 04, 2023 | 82.91 | 84.06 | 82.19 | 82.53 | 1,146,368 | -0.30(-0.36%) |
May 03, 2023 | 82.87 | 84.89 | 82.34 | 82.83 | 1,012,120 | -0.11(-0.13%) |
May 02, 2023 | 85.06 | 85.97 | 82.67 | 82.94 | 1,562,915 | -2.02(-2.38%) |