Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 105.35 | 105.36 | 105.35 | 105.36 | 2,478,083 | +0.02(+0.02%) |
Jul 28, 2023 | 105.34 | 105.34 | 105.33 | 105.34 | 1,649,324 | +0.03(+0.03%) |
Jul 27, 2023 | 105.33 | 105.33 | 105.31 | 105.31 | 2,271,741 | +0.04(+0.04%) |
Jul 26, 2023 | 105.28 | 105.29 | 105.27 | 105.28 | 1,487,772 | +0.02(+0.02%) |
Jul 25, 2023 | 105.26 | 105.27 | 105.26 | 105.26 | 1,655,823 | +0.01(+0.01%) |
Jul 24, 2023 | 105.26 | 105.26 | 105.25 | 105.25 | 2,252,812 | +0.01(+0.01%) |
Jul 21, 2023 | 105.24 | 105.25 | 105.24 | 105.24 | 1,990,514 | +0.01(+0.01%) |
Jul 20, 2023 | 105.22 | 105.23 | 105.22 | 105.23 | 2,036,755 | +0.05(+0.05%) |
Jul 19, 2023 | 105.19 | 105.19 | 105.18 | 105.18 | 2,665,157 | +0.02(+0.02%) |
Jul 18, 2023 | 105.17 | 105.18 | 105.16 | 105.16 | 4,727,315 | +0.01(+0.01%) |
Jul 17, 2023 | 105.16 | 105.16 | 105.15 | 105.15 | 2,154,679 | +0.01(+0.01%) |
Jul 14, 2023 | 105.14 | 105.15 | 105.13 | 105.14 | 6,125,564 | +0.01(+0.01%) |
Jul 13, 2023 | 105.13 | 105.14 | 105.12 | 105.13 | 2,368,744 | +0.06(+0.05%) |
Jul 12, 2023 | 105.08 | 105.09 | 105.08 | 105.08 | 3,911,204 | +0.03(+0.03%) |
Jul 11, 2023 | 105.06 | 105.07 | 105.05 | 105.05 | 2,399,875 | +0.00(+0.00%) |
Jul 10, 2023 | 105.05 | 105.06 | 105.04 | 105.05 | 4,797,552 | +0.02(+0.02%) |
Jul 07, 2023 | 105.05 | 105.05 | 105.03 | 105.03 | 2,660,378 | +0.00(+0.00%) |
Jul 06, 2023 | 105.01 | 105.03 | 105.01 | 105.03 | 2,120,602 | +0.06(+0.05%) |
Jul 05, 2023 | 104.97 | 104.98 | 104.97 | 104.97 | 4,202,556 | +0.02(+0.02%) |
Jul 03, 2023 | 104.95 | 104.96 | 104.95 | 104.95 | 4,188,462 | -0.01(-0.01%) |
Jun 30, 2023 | 104.94 | 104.96 | 104.94 | 104.96 | 4,833,507 | +0.06(+0.05%) |
Jun 29, 2023 | 104.91 | 104.92 | 104.90 | 104.90 | 3,137,538 | +0.02(+0.02%) |
Jun 28, 2023 | 104.88 | 104.89 | 104.88 | 104.88 | 4,798,041 | +0.01(+0.01%) |
Jun 27, 2023 | 104.86 | 104.88 | 104.86 | 104.88 | 2,334,748 | +0.02(+0.02%) |
Jun 26, 2023 | 104.86 | 104.86 | 104.86 | 104.86 | 2,650,647 | +0.02(+0.02%) |
Jun 23, 2023 | 104.84 | 104.86 | 104.84 | 104.84 | 2,447,921 | +0.01(+0.01%) |
Jun 22, 2023 | 104.84 | 104.84 | 104.83 | 104.83 | 2,319,047 | +0.04(+0.04%) |
Jun 21, 2023 | 104.79 | 104.80 | 104.79 | 104.79 | 2,259,343 | +0.01(+0.01%) |
Jun 20, 2023 | 104.80 | 104.80 | 104.78 | 104.78 | 2,108,355 | +0.00(+0.00%) |
Jun 16, 2023 | 104.78 | 104.78 | 104.77 | 104.78 | 3,679,067 | +0.01(+0.01%) |
Jun 15, 2023 | 104.76 | 104.77 | 104.75 | 104.77 | 3,835,759 | +0.08(+0.07%) |
Jun 14, 2023 | 104.70 | 104.70 | 104.69 | 104.69 | 1,925,698 | +0.01(+0.01%) |
Jun 13, 2023 | 104.67 | 104.69 | 104.67 | 104.69 | 2,685,253 | +0.02(+0.02%) |
Jun 12, 2023 | 104.66 | 104.67 | 104.65 | 104.67 | 2,408,784 | +0.02(+0.02%) |
Jun 09, 2023 | 104.65 | 104.66 | 104.64 | 104.65 | 3,778,452 | +0.00(+0.00%) |
Jun 08, 2023 | 104.64 | 104.65 | 104.63 | 104.65 | 2,729,974 | +0.07(+0.06%) |
Jun 07, 2023 | 104.60 | 104.60 | 104.58 | 104.58 | 1,670,666 | +0.02(+0.02%) |
Jun 06, 2023 | 104.57 | 104.58 | 104.56 | 104.56 | 2,185,598 | +0.02(+0.02%) |
Jun 05, 2023 | 104.54 | 104.55 | 104.53 | 104.54 | 2,373,772 | +0.00(+0.00%) |
Jun 02, 2023 | 104.52 | 104.54 | 104.51 | 104.54 | 3,929,777 | +0.01(+0.01%) |
Jun 01, 2023 | 104.53 | 104.53 | 104.51 | 104.53 | 3,887,775 | +0.07(+0.07%) |
May 31, 2023 | 104.46 | 104.48 | 104.46 | 104.46 | 2,505,932 | +0.02(+0.02%) |
May 30, 2023 | 104.45 | 104.46 | 104.44 | 104.44 | 3,157,182 | +0.01(+0.01%) |
May 26, 2023 | 104.44 | 104.44 | 104.44 | 104.44 | 1,592,475 | +0.02(+0.02%) |
May 25, 2023 | 104.43 | 104.44 | 104.42 | 104.42 | 2,258,900 | +0.05(+0.05%) |
May 24, 2023 | 104.38 | 104.39 | 104.37 | 104.37 | 3,029,663 | +0.00(+0.00%) |
May 23, 2023 | 104.35 | 104.38 | 104.35 | 104.37 | 5,571,932 | +0.02(+0.02%) |
May 22, 2023 | 104.36 | 104.36 | 104.34 | 104.35 | 2,100,225 | +0.00(+0.00%) |
May 19, 2023 | 104.35 | 104.36 | 104.34 | 104.35 | 2,127,994 | +0.00(+0.00%) |
May 18, 2023 | 104.35 | 104.36 | 104.34 | 104.35 | 1,785,706 | +0.03(+0.03%) |
May 17, 2023 | 104.32 | 104.33 | 104.31 | 104.32 | 2,783,684 | +0.02(+0.02%) |
May 16, 2023 | 104.31 | 104.32 | 104.30 | 104.30 | 3,964,799 | +0.00(+0.00%) |
May 15, 2023 | 104.30 | 104.32 | 104.30 | 104.30 | 3,324,939 | +0.01(+0.01%) |
May 12, 2023 | 104.31 | 104.31 | 104.29 | 104.29 | 15,618,133 | +0.00(+0.00%) |
May 11, 2023 | 104.30 | 104.31 | 104.29 | 104.29 | 18,197,976 | +0.04(+0.04%) |
May 10, 2023 | 104.25 | 104.26 | 104.24 | 104.26 | 1,893,993 | +0.04(+0.04%) |
May 09, 2023 | 104.24 | 104.24 | 104.22 | 104.22 | 1,575,525 | +0.00(+0.00%) |
May 08, 2023 | 104.21 | 104.23 | 104.21 | 104.22 | 2,017,049 | +0.01(+0.01%) |
May 05, 2023 | 104.21 | 104.22 | 104.20 | 104.21 | 2,424,793 | -0.01(-0.01%) |
May 04, 2023 | 104.20 | 104.23 | 104.20 | 104.22 | 3,406,422 | +0.06(+0.05%) |
May 03, 2023 | 104.17 | 104.17 | 104.15 | 104.16 | 2,390,995 | +0.02(+0.02%) |
May 02, 2023 | 104.13 | 104.15 | 104.12 | 104.14 | 2,030,685 | +0.03(+0.03%) |