Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 116.00 | 117.56 | 115.01 | 116.72 | 1,038,233 | +0.78(+0.67%) |
Jul 28, 2023 | 113.23 | 116.97 | 112.41 | 115.94 | 1,205,257 | +4.45(+3.99%) |
Jul 27, 2023 | 114.00 | 114.25 | 110.92 | 111.49 | 890,822 | -1.58(-1.40%) |
Jul 26, 2023 | 113.36 | 114.05 | 111.61 | 113.07 | 722,481 | -1.03(-0.90%) |
Jul 25, 2023 | 109.67 | 115.16 | 109.67 | 114.10 | 1,576,795 | +4.74(+4.33%) |
Jul 24, 2023 | 111.62 | 111.62 | 108.01 | 109.36 | 917,200 | -2.26(-2.02%) |
Jul 21, 2023 | 114.80 | 116.23 | 110.18 | 111.62 | 906,700 | -2.10(-1.85%) |
Jul 20, 2023 | 113.04 | 114.55 | 110.55 | 113.72 | 761,491 | +0.09(+0.08%) |
Jul 19, 2023 | 119.50 | 119.70 | 113.45 | 113.63 | 1,268,587 | -5.88(-4.92%) |
Jul 18, 2023 | 118.01 | 120.61 | 117.32 | 119.51 | 761,618 | +0.85(+0.72%) |
Jul 17, 2023 | 115.44 | 118.68 | 115.25 | 118.66 | 771,626 | +3.06(+2.65%) |
Jul 14, 2023 | 115.85 | 116.79 | 115.09 | 115.60 | 615,201 | -0.01(-0.01%) |
Jul 13, 2023 | 114.79 | 116.84 | 113.51 | 115.61 | 653,189 | +1.17(+1.02%) |
Jul 12, 2023 | 114.00 | 115.28 | 112.69 | 114.44 | 727,393 | +0.95(+0.84%) |
Jul 11, 2023 | 112.62 | 114.26 | 111.42 | 113.49 | 753,941 | +1.15(+1.02%) |
Jul 10, 2023 | 110.35 | 113.30 | 110.35 | 112.34 | 783,297 | +2.34(+2.13%) |
Jul 07, 2023 | 111.10 | 112.66 | 109.51 | 110.00 | 934,733 | -1.10(-0.99%) |
Jul 06, 2023 | 113.54 | 114.02 | 110.77 | 111.10 | 829,871 | -3.27(-2.86%) |
Jul 05, 2023 | 113.64 | 114.95 | 112.62 | 114.37 | 1,336,694 | +1.12(+0.99%) |
Jul 03, 2023 | 114.76 | 114.95 | 112.64 | 113.25 | 340,525 | -0.98(-0.86%) |
Jun 30, 2023 | 113.87 | 115.79 | 113.09 | 114.23 | 2,545,469 | +1.73(+1.54%) |
Jun 29, 2023 | 110.53 | 114.30 | 110.53 | 112.50 | 871,302 | +1.94(+1.75%) |
Jun 28, 2023 | 109.65 | 113.43 | 109.42 | 110.56 | 993,198 | +0.47(+0.43%) |
Jun 27, 2023 | 108.00 | 110.75 | 107.24 | 110.09 | 960,639 | +2.68(+2.50%) |
Jun 26, 2023 | 108.27 | 110.39 | 105.60 | 107.41 | 831,545 | -1.04(-0.96%) |
Jun 23, 2023 | 111.94 | 112.44 | 108.43 | 108.45 | 1,084,967 | -4.36(-3.86%) |
Jun 22, 2023 | 110.92 | 113.33 | 110.24 | 112.81 | 1,356,155 | +1.34(+1.20%) |
Jun 21, 2023 | 107.00 | 113.38 | 106.39 | 111.47 | 1,854,417 | +4.28(+3.99%) |
Jun 20, 2023 | 105.54 | 109.05 | 105.01 | 107.19 | 1,186,696 | +3.11(+2.99%) |
Jun 16, 2023 | 106.81 | 106.92 | 103.01 | 104.08 | 1,508,074 | -1.02(-0.97%) |
Jun 15, 2023 | 102.28 | 105.11 | 102.28 | 105.10 | 731,060 | +3.17(+3.11%) |
Jun 14, 2023 | 102.13 | 103.91 | 100.24 | 101.93 | 790,197 | -0.58(-0.57%) |
Jun 13, 2023 | 105.26 | 105.26 | 100.52 | 102.51 | 1,308,443 | -2.93(-2.78%) |
Jun 12, 2023 | 106.98 | 108.45 | 105.40 | 105.44 | 739,773 | +0.93(+0.89%) |
Jun 09, 2023 | 106.23 | 106.66 | 104.22 | 104.51 | 714,881 | -1.69(-1.59%) |
Jun 08, 2023 | 103.58 | 106.57 | 103.50 | 106.20 | 709,406 | +2.72(+2.63%) |
Jun 07, 2023 | 106.72 | 108.43 | 103.42 | 103.48 | 943,314 | -3.51(-3.28%) |
Jun 06, 2023 | 104.63 | 107.73 | 104.41 | 106.99 | 794,166 | +1.88(+1.79%) |
Jun 05, 2023 | 103.33 | 106.38 | 103.25 | 105.11 | 763,370 | -0.08(-0.08%) |
Jun 02, 2023 | 103.24 | 106.25 | 102.90 | 105.19 | 1,356,803 | -1.35(-1.27%) |
Jun 01, 2023 | 104.71 | 106.83 | 104.40 | 106.54 | 917,361 | +2.52(+2.42%) |
May 31, 2023 | 104.61 | 105.44 | 101.37 | 104.02 | 1,275,976 | -0.91(-0.87%) |
May 30, 2023 | 102.26 | 107.15 | 102.26 | 104.93 | 1,389,029 | +3.65(+3.60%) |
May 26, 2023 | 103.33 | 104.09 | 100.23 | 101.28 | 1,701,588 | -2.87(-2.76%) |
May 25, 2023 | 95.70 | 104.31 | 94.53 | 104.15 | 4,104,178 | +17.70(+20.47%) |
May 24, 2023 | 84.39 | 86.71 | 83.80 | 86.45 | 2,032,527 | +1.44(+1.69%) |
May 23, 2023 | 85.55 | 86.67 | 84.65 | 85.01 | 987,722 | -0.94(-1.09%) |
May 22, 2023 | 89.62 | 90.09 | 85.65 | 85.95 | 1,282,066 | -3.86(-4.30%) |
May 19, 2023 | 90.94 | 91.00 | 89.00 | 89.81 | 665,520 | -0.80(-0.88%) |
May 18, 2023 | 90.33 | 91.63 | 89.80 | 90.61 | 771,755 | +0.47(+0.52%) |
May 17, 2023 | 88.77 | 90.51 | 86.88 | 90.14 | 768,935 | +1.07(+1.20%) |
May 16, 2023 | 91.10 | 91.20 | 89.02 | 89.07 | 763,059 | -2.49(-2.72%) |
May 15, 2023 | 90.29 | 92.96 | 90.22 | 91.56 | 835,771 | +1.27(+1.41%) |
May 12, 2023 | 89.80 | 91.64 | 89.62 | 90.29 | 956,802 | +0.72(+0.80%) |
May 11, 2023 | 88.50 | 90.06 | 87.73 | 89.57 | 540,262 | +1.10(+1.24%) |
May 10, 2023 | 87.05 | 88.99 | 86.53 | 88.47 | 553,888 | +1.92(+2.22%) |
May 09, 2023 | 90.10 | 90.20 | 86.24 | 86.55 | 1,033,245 | -3.46(-3.84%) |
May 08, 2023 | 88.93 | 90.65 | 88.39 | 90.01 | 702,069 | +1.62(+1.83%) |
May 05, 2023 | 89.50 | 90.00 | 87.47 | 88.39 | 1,112,432 | -1.03(-1.15%) |
May 04, 2023 | 92.41 | 92.88 | 88.97 | 89.42 | 863,002 | -3.05(-3.30%) |
May 03, 2023 | 88.00 | 93.75 | 87.01 | 92.47 | 1,302,196 | +0.73(+0.80%) |
May 02, 2023 | 93.10 | 93.19 | 91.20 | 91.74 | 588,385 | -0.98(-1.06%) |