Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 100.69 | 102.77 | 99.94 | 102.22 | 2,087,608 | +1.53(+1.52%) |
Jul 28, 2023 | 101.41 | 101.73 | 99.27 | 100.69 | 2,567,470 | -0.12(-0.12%) |
Jul 27, 2023 | 100.51 | 102.77 | 100.42 | 100.81 | 3,346,051 | +0.43(+0.43%) |
Jul 26, 2023 | 104.11 | 105.87 | 99.57 | 100.37 | 4,419,069 | -3.20(-3.09%) |
Jul 25, 2023 | 111.88 | 115.78 | 101.27 | 103.57 | 6,505,417 | -7.59(-6.82%) |
Jul 24, 2023 | 111.40 | 111.46 | 109.77 | 111.15 | 1,426,175 | -0.27(-0.24%) |
Jul 21, 2023 | 111.98 | 112.09 | 111.30 | 111.42 | 876,523 | -0.31(-0.28%) |
Jul 20, 2023 | 111.22 | 111.95 | 110.69 | 111.73 | 891,991 | +0.90(+0.81%) |
Jul 19, 2023 | 110.47 | 111.32 | 110.26 | 110.84 | 1,104,950 | +0.33(+0.29%) |
Jul 18, 2023 | 111.81 | 111.81 | 110.27 | 110.51 | 846,333 | -0.95(-0.85%) |
Jul 17, 2023 | 110.97 | 112.06 | 110.86 | 111.46 | 814,938 | +0.29(+0.26%) |
Jul 14, 2023 | 110.72 | 111.21 | 109.72 | 111.17 | 818,271 | +0.67(+0.61%) |
Jul 13, 2023 | 111.11 | 111.36 | 110.11 | 110.50 | 762,429 | -0.36(-0.32%) |
Jul 12, 2023 | 109.21 | 111.26 | 108.90 | 110.86 | 1,386,077 | +1.85(+1.70%) |
Jul 11, 2023 | 110.73 | 111.09 | 108.23 | 109.00 | 1,960,142 | -1.71(-1.54%) |
Jul 10, 2023 | 111.22 | 112.38 | 110.59 | 110.71 | 1,060,298 | -0.37(-0.34%) |
Jul 07, 2023 | 112.88 | 112.88 | 110.99 | 111.08 | 740,449 | -1.77(-1.56%) |
Jul 06, 2023 | 112.22 | 112.97 | 111.80 | 112.85 | 731,704 | +0.11(+0.10%) |
Jul 05, 2023 | 113.08 | 113.43 | 112.03 | 112.74 | 863,210 | -0.81(-0.71%) |
Jul 03, 2023 | 112.42 | 114.27 | 112.01 | 113.55 | 682,683 | +0.17(+0.15%) |
Jun 30, 2023 | 112.82 | 113.44 | 111.98 | 113.38 | 1,248,385 | +1.05(+0.93%) |
Jun 29, 2023 | 111.27 | 112.45 | 110.74 | 112.34 | 904,596 | +0.77(+0.69%) |
Jun 28, 2023 | 111.98 | 111.98 | 109.99 | 111.57 | 1,451,440 | -1.17(-1.04%) |
Jun 27, 2023 | 113.43 | 113.85 | 112.16 | 112.74 | 867,815 | -0.36(-0.31%) |
Jun 26, 2023 | 113.02 | 113.32 | 111.93 | 113.10 | 773,887 | -0.03(-0.03%) |
Jun 23, 2023 | 113.46 | 114.42 | 112.83 | 113.13 | 2,123,981 | -0.31(-0.27%) |
Jun 22, 2023 | 112.02 | 113.46 | 112.02 | 113.43 | 880,245 | +1.62(+1.45%) |
Jun 21, 2023 | 111.97 | 112.09 | 111.16 | 111.81 | 1,284,660 | +0.06(+0.05%) |
Jun 20, 2023 | 113.23 | 113.55 | 111.73 | 111.75 | 1,820,549 | -1.03(-0.91%) |
Jun 16, 2023 | 113.43 | 113.89 | 112.52 | 112.78 | 1,550,861 | -0.39(-0.35%) |
Jun 15, 2023 | 113.78 | 113.78 | 112.08 | 113.17 | 747,259 | -0.26(-0.23%) |
Jun 14, 2023 | 113.78 | 113.94 | 112.87 | 113.43 | 722,812 | -0.05(-0.04%) |
Jun 13, 2023 | 111.62 | 113.59 | 111.52 | 113.48 | 1,248,585 | +1.56(+1.39%) |
Jun 12, 2023 | 112.27 | 112.31 | 111.14 | 111.92 | 831,384 | -0.15(-0.13%) |
Jun 09, 2023 | 111.47 | 112.94 | 111.47 | 112.07 | 675,101 | +0.22(+0.19%) |
Jun 08, 2023 | 109.94 | 112.26 | 109.61 | 111.85 | 922,486 | +1.57(+1.42%) |
Jun 07, 2023 | 111.43 | 111.62 | 110.19 | 110.28 | 923,745 | -1.66(-1.48%) |
Jun 06, 2023 | 113.05 | 113.23 | 110.40 | 111.94 | 1,003,266 | -0.97(-0.86%) |
Jun 05, 2023 | 112.07 | 113.43 | 111.33 | 112.91 | 839,847 | +1.18(+1.06%) |
Jun 02, 2023 | 111.06 | 112.17 | 110.49 | 111.72 | 1,033,891 | +1.18(+1.07%) |
Jun 01, 2023 | 109.51 | 111.08 | 109.22 | 110.54 | 1,139,816 | +0.86(+0.78%) |
May 31, 2023 | 108.14 | 109.79 | 107.89 | 109.68 | 4,723,612 | +1.89(+1.76%) |
May 30, 2023 | 107.39 | 108.83 | 107.31 | 107.79 | 1,348,861 | -0.17(-0.16%) |
May 26, 2023 | 107.15 | 108.59 | 107.05 | 107.96 | 1,186,239 | +0.50(+0.47%) |
May 25, 2023 | 107.60 | 108.17 | 106.48 | 107.45 | 1,529,264 | -0.36(-0.34%) |
May 24, 2023 | 107.65 | 108.48 | 107.00 | 107.82 | 1,042,518 | -0.55(-0.51%) |
May 23, 2023 | 109.68 | 109.79 | 107.71 | 108.37 | 1,416,790 | -1.85(-1.68%) |
May 22, 2023 | 112.85 | 113.73 | 110.15 | 110.23 | 1,251,124 | -2.69(-2.38%) |
May 19, 2023 | 112.57 | 113.47 | 111.95 | 112.92 | 2,607,291 | +0.63(+0.56%) |
May 18, 2023 | 111.67 | 112.44 | 111.11 | 112.29 | 1,111,495 | +0.22(+0.19%) |
May 17, 2023 | 112.24 | 112.56 | 111.21 | 112.07 | 1,014,556 | -0.02(-0.02%) |
May 16, 2023 | 112.42 | 112.98 | 111.66 | 112.09 | 1,014,006 | -0.25(-0.22%) |
May 15, 2023 | 113.03 | 113.32 | 112.19 | 112.34 | 971,643 | -0.38(-0.34%) |
May 12, 2023 | 111.46 | 112.91 | 111.39 | 112.72 | 1,074,815 | +1.20(+1.08%) |
May 11, 2023 | 109.80 | 111.62 | 109.30 | 111.52 | 749,296 | +1.42(+1.29%) |
May 10, 2023 | 110.82 | 111.22 | 109.40 | 110.10 | 790,067 | -0.55(-0.50%) |
May 09, 2023 | 110.69 | 111.35 | 110.21 | 110.65 | 926,229 | +0.02(+0.02%) |
May 08, 2023 | 110.04 | 110.98 | 109.70 | 110.63 | 513,323 | +0.07(+0.06%) |
May 05, 2023 | 109.33 | 110.90 | 109.33 | 110.56 | 830,312 | +0.92(+0.84%) |
May 04, 2023 | 109.68 | 110.18 | 109.14 | 109.64 | 800,844 | -0.12(-0.11%) |
May 03, 2023 | 110.99 | 111.21 | 109.66 | 109.76 | 1,093,181 | +0.14(+0.13%) |
May 02, 2023 | 110.20 | 110.20 | 108.64 | 109.62 | 769,386 | -0.76(-0.69%) |