Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 107.60 | 109.97 | 107.08 | 108.87 | 610,923 | +1.45(+1.35%) |
Jul 28, 2023 | 105.00 | 107.89 | 105.00 | 107.42 | 688,077 | +2.42(+2.30%) |
Jul 27, 2023 | 106.48 | 106.67 | 104.76 | 105.00 | 506,151 | -0.51(-0.48%) |
Jul 26, 2023 | 106.73 | 107.09 | 105.10 | 105.51 | 679,684 | -1.35(-1.26%) |
Jul 25, 2023 | 106.67 | 109.65 | 106.67 | 106.86 | 627,831 | -0.17(-0.16%) |
Jul 24, 2023 | 108.61 | 108.70 | 106.12 | 107.03 | 620,053 | -1.56(-1.44%) |
Jul 21, 2023 | 107.50 | 109.53 | 106.58 | 108.59 | 680,046 | +0.87(+0.81%) |
Jul 20, 2023 | 109.56 | 109.56 | 107.60 | 107.72 | 487,249 | -1.41(-1.29%) |
Jul 19, 2023 | 108.10 | 110.19 | 107.90 | 109.13 | 632,960 | +0.98(+0.91%) |
Jul 18, 2023 | 107.50 | 109.16 | 107.48 | 108.15 | 448,222 | +0.94(+0.88%) |
Jul 17, 2023 | 107.95 | 108.77 | 106.94 | 107.21 | 498,011 | -1.03(-0.95%) |
Jul 14, 2023 | 110.41 | 110.41 | 108.11 | 108.24 | 531,408 | -1.27(-1.16%) |
Jul 13, 2023 | 109.89 | 110.31 | 108.96 | 109.51 | 543,400 | +0.51(+0.47%) |
Jul 12, 2023 | 109.00 | 110.24 | 108.18 | 109.00 | 557,735 | +1.10(+1.02%) |
Jul 11, 2023 | 106.99 | 108.72 | 106.74 | 107.90 | 455,326 | +0.47(+0.44%) |
Jul 10, 2023 | 107.62 | 108.92 | 107.14 | 107.43 | 481,276 | +0.57(+0.53%) |
Jul 07, 2023 | 105.66 | 107.64 | 105.51 | 106.86 | 327,563 | +1.10(+1.04%) |
Jul 06, 2023 | 108.03 | 108.25 | 105.03 | 105.76 | 708,789 | -3.32(-3.04%) |
Jul 05, 2023 | 107.68 | 112.37 | 107.50 | 109.08 | 816,330 | +1.26(+1.17%) |
Jul 03, 2023 | 107.42 | 109.30 | 107.25 | 107.82 | 346,185 | -0.11(-0.10%) |
Jun 30, 2023 | 107.43 | 108.67 | 106.97 | 107.93 | 465,356 | +0.93(+0.87%) |
Jun 29, 2023 | 106.55 | 108.15 | 105.58 | 107.00 | 495,076 | +0.10(+0.09%) |
Jun 28, 2023 | 105.79 | 106.93 | 104.72 | 106.90 | 512,854 | +1.04(+0.98%) |
Jun 27, 2023 | 106.94 | 106.94 | 105.39 | 105.86 | 410,654 | -1.07(-1.00%) |
Jun 26, 2023 | 107.00 | 108.91 | 106.72 | 106.93 | 439,730 | -0.21(-0.20%) |
Jun 23, 2023 | 106.87 | 107.81 | 105.55 | 107.14 | 524,524 | -0.17(-0.16%) |
Jun 22, 2023 | 107.48 | 108.21 | 106.87 | 107.31 | 398,131 | -0.15(-0.14%) |
Jun 21, 2023 | 108.77 | 109.11 | 107.42 | 107.46 | 737,855 | -2.48(-2.26%) |
Jun 20, 2023 | 111.84 | 112.20 | 109.48 | 109.94 | 639,433 | -2.61(-2.32%) |
Jun 16, 2023 | 113.93 | 116.24 | 112.40 | 112.55 | 664,508 | -0.45(-0.40%) |
Jun 15, 2023 | 111.06 | 113.75 | 110.51 | 113.00 | 901,072 | +2.05(+1.85%) |
Jun 14, 2023 | 115.67 | 115.67 | 110.91 | 110.95 | 767,169 | -4.65(-4.02%) |
Jun 13, 2023 | 109.99 | 116.36 | 109.75 | 115.60 | 1,091,702 | +5.81(+5.29%) |
Jun 12, 2023 | 108.51 | 110.65 | 108.51 | 109.79 | 480,981 | +0.54(+0.49%) |
Jun 09, 2023 | 109.45 | 110.76 | 108.61 | 109.25 | 507,281 | +0.28(+0.26%) |
Jun 08, 2023 | 109.84 | 110.00 | 108.46 | 108.97 | 642,693 | -0.44(-0.40%) |
Jun 07, 2023 | 110.00 | 110.75 | 109.40 | 109.41 | 409,914 | -0.44(-0.40%) |
Jun 06, 2023 | 108.69 | 110.47 | 107.25 | 109.85 | 503,526 | +1.12(+1.03%) |
Jun 05, 2023 | 107.30 | 108.93 | 107.21 | 108.73 | 445,375 | +0.60(+0.55%) |
Jun 02, 2023 | 107.46 | 109.61 | 106.53 | 108.13 | 941,733 | +4.01(+3.85%) |
Jun 01, 2023 | 104.22 | 105.05 | 103.26 | 104.12 | 388,176 | -0.96(-0.91%) |
May 31, 2023 | 104.59 | 106.10 | 103.84 | 105.08 | 393,482 | +0.73(+0.70%) |
May 30, 2023 | 105.35 | 105.42 | 103.05 | 104.35 | 610,712 | -0.92(-0.87%) |
May 26, 2023 | 109.01 | 109.38 | 104.59 | 105.27 | 897,509 | -3.46(-3.18%) |
May 25, 2023 | 112.07 | 112.14 | 108.21 | 108.73 | 571,275 | -2.36(-2.12%) |
May 24, 2023 | 117.00 | 117.18 | 110.31 | 111.09 | 1,149,277 | -5.21(-4.48%) |
May 23, 2023 | 107.53 | 119.00 | 107.28 | 116.30 | 2,471,328 | +8.80(+8.19%) |
May 22, 2023 | 106.49 | 108.88 | 106.10 | 107.50 | 574,700 | +1.01(+0.95%) |
May 19, 2023 | 105.34 | 107.40 | 104.92 | 106.49 | 481,049 | +1.54(+1.47%) |
May 18, 2023 | 105.25 | 105.60 | 103.95 | 104.95 | 621,544 | -0.20(-0.19%) |
May 17, 2023 | 108.04 | 108.42 | 105.15 | 105.15 | 943,477 | -0.45(-0.43%) |
May 16, 2023 | 106.77 | 107.32 | 105.08 | 105.60 | 487,673 | -2.30(-2.13%) |
May 15, 2023 | 104.65 | 108.27 | 104.01 | 107.90 | 728,717 | +2.66(+2.53%) |
May 12, 2023 | 102.99 | 106.04 | 102.60 | 105.24 | 801,742 | +2.66(+2.59%) |
May 11, 2023 | 101.50 | 102.86 | 100.08 | 102.58 | 1,076,544 | -0.02(-0.02%) |
May 10, 2023 | 103.00 | 104.69 | 101.31 | 102.60 | 1,517,723 | -2.08(-1.99%) |
May 09, 2023 | 105.92 | 106.18 | 101.98 | 104.68 | 1,413,384 | -3.37(-3.12%) |
May 08, 2023 | 113.02 | 113.02 | 107.64 | 108.05 | 1,241,906 | -0.38(-0.35%) |
May 05, 2023 | 107.44 | 109.58 | 106.64 | 108.43 | 1,218,291 | +0.79(+0.73%) |
May 04, 2023 | 110.01 | 110.94 | 107.54 | 107.64 | 791,092 | -2.48(-2.25%) |
May 03, 2023 | 109.98 | 111.19 | 108.96 | 110.12 | 512,471 | -0.94(-0.85%) |
May 02, 2023 | 111.05 | 113.31 | 110.32 | 111.06 | 417,988 | -0.93(-0.83%) |