Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 119.11 | 120.60 | 118.90 | 120.35 | 404,322 | +2.34(+1.99%) |
Jul 28, 2023 | 117.56 | 118.11 | 116.35 | 118.01 | 287,040 | +0.57(+0.49%) |
Jul 27, 2023 | 118.94 | 119.39 | 117.14 | 117.44 | 1,197,981 | -0.85(-0.72%) |
Jul 26, 2023 | 117.20 | 118.73 | 117.08 | 118.28 | 696,981 | -0.02(-0.02%) |
Jul 25, 2023 | 117.30 | 118.89 | 116.87 | 118.31 | 491,526 | +0.70(+0.59%) |
Jul 24, 2023 | 116.27 | 118.44 | 116.27 | 117.61 | 525,004 | +1.86(+1.61%) |
Jul 21, 2023 | 115.24 | 115.78 | 114.71 | 115.75 | 402,929 | +0.92(+0.80%) |
Jul 20, 2023 | 114.52 | 115.08 | 113.89 | 114.83 | 507,852 | +1.27(+1.12%) |
Jul 19, 2023 | 113.08 | 114.37 | 112.85 | 113.56 | 1,356,503 | +0.50(+0.44%) |
Jul 18, 2023 | 111.47 | 114.06 | 111.31 | 113.06 | 700,363 | +1.43(+1.28%) |
Jul 17, 2023 | 111.26 | 112.06 | 110.93 | 111.63 | 1,798,716 | +0.00(+0.00%) |
Jul 14, 2023 | 114.10 | 114.10 | 111.40 | 111.63 | 1,927,709 | -3.00(-2.62%) |
Jul 13, 2023 | 115.06 | 115.90 | 113.76 | 114.63 | 480,449 | -0.45(-0.39%) |
Jul 12, 2023 | 115.11 | 115.80 | 114.46 | 115.09 | 544,575 | +0.92(+0.80%) |
Jul 11, 2023 | 112.17 | 114.32 | 112.07 | 114.17 | 838,583 | +2.53(+2.27%) |
Jul 10, 2023 | 110.57 | 111.81 | 110.49 | 111.64 | 294,471 | +0.79(+0.71%) |
Jul 07, 2023 | 107.86 | 111.79 | 107.80 | 110.85 | 380,842 | +2.48(+2.29%) |
Jul 06, 2023 | 109.73 | 110.41 | 107.45 | 108.37 | 521,572 | -2.56(-2.31%) |
Jul 05, 2023 | 112.20 | 112.20 | 110.32 | 110.93 | 1,013,632 | -0.56(-0.50%) |
Jul 03, 2023 | 111.34 | 112.24 | 111.08 | 111.49 | 246,288 | +0.35(+0.32%) |
Jun 30, 2023 | 111.08 | 111.72 | 110.31 | 111.14 | 413,770 | +0.75(+0.68%) |
Jun 29, 2023 | 109.37 | 110.39 | 108.98 | 110.39 | 346,469 | +1.45(+1.33%) |
Jun 28, 2023 | 107.89 | 109.09 | 106.84 | 108.94 | 418,492 | +1.00(+0.93%) |
Jun 27, 2023 | 107.40 | 108.36 | 106.82 | 107.94 | 395,646 | +0.40(+0.37%) |
Jun 26, 2023 | 105.68 | 108.26 | 105.68 | 107.54 | 426,753 | +1.75(+1.65%) |
Jun 23, 2023 | 105.43 | 106.07 | 105.03 | 105.79 | 494,168 | -0.94(-0.88%) |
Jun 22, 2023 | 106.98 | 107.16 | 106.22 | 106.73 | 420,681 | -1.42(-1.32%) |
Jun 21, 2023 | 106.78 | 108.99 | 106.72 | 108.15 | 372,905 | +0.99(+0.93%) |
Jun 20, 2023 | 108.76 | 108.77 | 106.35 | 107.16 | 695,505 | -2.37(-2.16%) |
Jun 16, 2023 | 110.09 | 110.32 | 109.15 | 109.53 | 438,256 | -0.07(-0.06%) |
Jun 15, 2023 | 108.51 | 110.42 | 108.51 | 109.59 | 428,916 | +1.30(+1.20%) |
Jun 14, 2023 | 110.37 | 110.88 | 107.53 | 108.30 | 528,677 | -1.08(-0.99%) |
Jun 13, 2023 | 109.89 | 111.53 | 109.32 | 109.38 | 461,077 | +0.61(+0.56%) |
Jun 12, 2023 | 108.41 | 109.95 | 108.07 | 108.78 | 453,793 | -1.25(-1.14%) |
Jun 09, 2023 | 110.60 | 111.19 | 109.77 | 110.03 | 379,123 | -0.70(-0.63%) |
Jun 08, 2023 | 111.26 | 111.57 | 108.88 | 110.73 | 499,609 | -0.44(-0.39%) |
Jun 07, 2023 | 108.63 | 111.27 | 108.63 | 111.17 | 452,309 | +3.06(+2.83%) |
Jun 06, 2023 | 105.95 | 108.26 | 105.76 | 108.10 | 456,663 | +0.85(+0.79%) |
Jun 05, 2023 | 108.97 | 109.78 | 107.09 | 107.25 | 442,416 | -0.77(-0.71%) |
Jun 02, 2023 | 106.50 | 108.56 | 106.11 | 108.02 | 626,697 | +3.27(+3.12%) |
Jun 01, 2023 | 103.49 | 105.85 | 102.96 | 104.75 | 613,288 | +1.44(+1.40%) |
May 31, 2023 | 103.61 | 104.15 | 103.02 | 103.31 | 466,649 | -1.88(-1.79%) |
May 30, 2023 | 104.75 | 105.27 | 104.09 | 105.19 | 494,240 | -1.05(-0.99%) |
May 26, 2023 | 107.25 | 107.59 | 105.72 | 106.25 | 378,436 | -0.45(-0.42%) |
May 25, 2023 | 107.32 | 107.32 | 105.74 | 106.70 | 392,185 | -2.06(-1.89%) |
May 24, 2023 | 108.95 | 109.61 | 107.90 | 108.76 | 390,912 | +0.43(+0.40%) |
May 23, 2023 | 107.92 | 109.61 | 107.92 | 108.33 | 562,266 | +1.03(+0.96%) |
May 22, 2023 | 106.97 | 108.35 | 106.97 | 107.29 | 313,756 | -0.03(-0.03%) |
May 19, 2023 | 107.61 | 108.24 | 106.86 | 107.32 | 437,944 | +0.74(+0.70%) |
May 18, 2023 | 105.28 | 106.78 | 104.44 | 106.58 | 430,855 | +0.83(+0.78%) |
May 17, 2023 | 104.71 | 106.33 | 104.10 | 105.75 | 487,804 | +2.07(+2.00%) |
May 16, 2023 | 106.06 | 106.29 | 103.65 | 103.68 | 404,805 | -2.72(-2.56%) |
May 15, 2023 | 106.09 | 107.04 | 105.52 | 106.40 | 478,980 | +0.73(+0.69%) |
May 12, 2023 | 105.97 | 106.58 | 104.89 | 105.67 | 825,983 | +0.24(+0.23%) |
May 11, 2023 | 105.41 | 106.00 | 104.72 | 105.43 | 697,580 | -1.42(-1.32%) |
May 10, 2023 | 108.39 | 108.55 | 105.95 | 106.84 | 543,698 | -1.05(-0.97%) |
May 09, 2023 | 107.11 | 108.88 | 106.87 | 107.89 | 357,084 | +0.05(+0.05%) |
May 08, 2023 | 109.26 | 109.90 | 107.81 | 107.84 | 394,433 | +0.07(+0.06%) |
May 05, 2023 | 107.36 | 108.59 | 107.28 | 107.77 | 405,817 | +2.95(+2.81%) |
May 04, 2023 | 105.82 | 106.97 | 104.44 | 104.82 | 902,525 | -1.06(-1.00%) |
May 03, 2023 | 106.61 | 107.55 | 105.86 | 105.89 | 545,690 | -2.11(-1.95%) |
May 02, 2023 | 111.61 | 111.62 | 106.93 | 108.00 | 625,911 | -4.84(-4.29%) |