Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 121.61 | 126.64 | 121.61 | 124.32 | 496,843 | +2.16(+1.77%) |
Jul 28, 2023 | 118.92 | 123.83 | 118.39 | 122.16 | 496,739 | +4.86(+4.14%) |
Jul 27, 2023 | 111.66 | 118.62 | 111.66 | 117.30 | 704,906 | +9.21(+8.52%) |
Jul 26, 2023 | 108.22 | 109.00 | 106.87 | 108.09 | 151,806 | -1.24(-1.13%) |
Jul 25, 2023 | 107.54 | 110.90 | 107.54 | 109.33 | 253,593 | +2.20(+2.05%) |
Jul 24, 2023 | 106.67 | 107.18 | 103.94 | 107.13 | 349,356 | +1.17(+1.10%) |
Jul 21, 2023 | 106.31 | 107.56 | 104.99 | 105.96 | 361,550 | +1.12(+1.07%) |
Jul 20, 2023 | 109.93 | 110.20 | 104.52 | 104.84 | 439,530 | -7.81(-6.93%) |
Jul 19, 2023 | 113.22 | 113.85 | 111.29 | 112.65 | 179,790 | -1.35(-1.18%) |
Jul 18, 2023 | 114.60 | 114.88 | 112.33 | 114.00 | 240,699 | -1.90(-1.64%) |
Jul 17, 2023 | 113.15 | 118.11 | 112.57 | 115.90 | 400,144 | +4.12(+3.69%) |
Jul 14, 2023 | 112.79 | 113.36 | 111.34 | 111.78 | 258,701 | -0.31(-0.28%) |
Jul 13, 2023 | 109.66 | 112.67 | 109.52 | 112.09 | 271,484 | +3.24(+2.98%) |
Jul 12, 2023 | 109.41 | 109.48 | 107.92 | 108.85 | 286,859 | +1.79(+1.67%) |
Jul 11, 2023 | 110.03 | 110.63 | 104.90 | 107.06 | 312,993 | -2.98(-2.71%) |
Jul 10, 2023 | 108.25 | 110.81 | 108.25 | 110.04 | 241,212 | +1.87(+1.73%) |
Jul 07, 2023 | 108.70 | 110.58 | 107.97 | 108.17 | 172,865 | -0.91(-0.83%) |
Jul 06, 2023 | 108.25 | 109.44 | 107.29 | 109.08 | 212,199 | -0.73(-0.66%) |
Jul 05, 2023 | 114.43 | 114.53 | 109.73 | 109.81 | 351,311 | -5.88(-5.08%) |
Jul 03, 2023 | 116.45 | 117.93 | 114.21 | 115.69 | 104,065 | -0.78(-0.67%) |
Jun 30, 2023 | 117.68 | 117.99 | 116.00 | 116.47 | 272,213 | +0.05(+0.04%) |
Jun 29, 2023 | 114.99 | 117.63 | 114.44 | 116.42 | 463,010 | +2.26(+1.98%) |
Jun 28, 2023 | 112.61 | 114.94 | 112.00 | 114.16 | 389,032 | +1.37(+1.21%) |
Jun 27, 2023 | 108.14 | 113.63 | 107.05 | 112.79 | 240,720 | +4.52(+4.17%) |
Jun 26, 2023 | 106.20 | 109.46 | 106.20 | 108.27 | 299,985 | +2.82(+2.67%) |
Jun 23, 2023 | 105.07 | 107.54 | 104.76 | 105.45 | 691,661 | -2.55(-2.36%) |
Jun 22, 2023 | 105.40 | 108.83 | 105.23 | 108.00 | 274,529 | +2.08(+1.96%) |
Jun 21, 2023 | 106.00 | 106.93 | 105.05 | 105.92 | 264,391 | -0.50(-0.47%) |
Jun 20, 2023 | 104.39 | 107.00 | 104.31 | 106.42 | 301,634 | +1.92(+1.84%) |
Jun 16, 2023 | 106.68 | 106.74 | 103.00 | 104.50 | 1,022,813 | -1.35(-1.28%) |
Jun 15, 2023 | 104.62 | 106.20 | 104.38 | 105.85 | 458,660 | +0.41(+0.39%) |
Jun 14, 2023 | 109.69 | 110.18 | 103.93 | 105.44 | 664,736 | -6.32(-5.65%) |
Jun 13, 2023 | 112.99 | 113.37 | 110.90 | 111.76 | 287,260 | -0.09(-0.08%) |
Jun 12, 2023 | 111.91 | 112.10 | 110.27 | 111.85 | 514,273 | +1.75(+1.59%) |
Jun 09, 2023 | 113.06 | 113.87 | 109.51 | 110.10 | 280,218 | -2.12(-1.89%) |
Jun 08, 2023 | 111.06 | 113.38 | 110.23 | 112.22 | 256,890 | +0.86(+0.77%) |
Jun 07, 2023 | 108.64 | 113.30 | 108.64 | 111.36 | 458,479 | +3.12(+2.88%) |
Jun 06, 2023 | 105.66 | 109.31 | 104.66 | 108.24 | 221,489 | +1.21(+1.13%) |
Jun 05, 2023 | 106.23 | 107.90 | 104.82 | 107.03 | 253,510 | -0.19(-0.18%) |
Jun 02, 2023 | 108.10 | 108.33 | 103.84 | 107.22 | 432,677 | +0.48(+0.45%) |
Jun 01, 2023 | 107.43 | 108.01 | 104.76 | 106.74 | 423,031 | -0.61(-0.57%) |
May 31, 2023 | 107.41 | 109.15 | 106.41 | 107.35 | 731,200 | -2.15(-1.96%) |
May 30, 2023 | 112.00 | 112.72 | 108.20 | 109.50 | 396,510 | +0.28(+0.26%) |
May 26, 2023 | 102.90 | 110.11 | 102.90 | 109.22 | 396,422 | +6.50(+6.33%) |
May 25, 2023 | 101.10 | 103.71 | 99.71 | 102.72 | 362,368 | +5.02(+5.14%) |
May 24, 2023 | 97.34 | 98.56 | 94.83 | 97.70 | 364,828 | -1.37(-1.38%) |
May 23, 2023 | 98.77 | 100.63 | 98.55 | 99.07 | 219,118 | -0.91(-0.91%) |
May 22, 2023 | 100.00 | 101.09 | 99.69 | 99.98 | 227,415 | -0.44(-0.44%) |
May 19, 2023 | 99.48 | 100.77 | 98.23 | 100.42 | 286,941 | +0.94(+0.94%) |
May 18, 2023 | 98.10 | 101.58 | 98.07 | 99.48 | 570,180 | +1.53(+1.56%) |
May 17, 2023 | 95.91 | 99.13 | 94.07 | 97.95 | 464,743 | +2.25(+2.35%) |
May 16, 2023 | 93.08 | 96.06 | 93.08 | 95.70 | 390,146 | +2.26(+2.42%) |
May 15, 2023 | 88.48 | 93.56 | 88.03 | 93.44 | 306,900 | +5.16(+5.85%) |
May 12, 2023 | 88.94 | 89.55 | 87.82 | 88.28 | 204,735 | -0.53(-0.60%) |
May 11, 2023 | 88.09 | 89.07 | 86.03 | 88.81 | 186,651 | +0.41(+0.46%) |
May 10, 2023 | 86.93 | 88.58 | 86.52 | 88.40 | 181,871 | +2.99(+3.50%) |
May 09, 2023 | 84.94 | 85.95 | 84.63 | 85.41 | 200,218 | -0.75(-0.87%) |
May 08, 2023 | 85.91 | 86.65 | 84.17 | 86.16 | 239,154 | -0.16(-0.19%) |
May 05, 2023 | 82.01 | 86.65 | 80.17 | 86.32 | 264,592 | +4.21(+5.13%) |
May 04, 2023 | 82.25 | 82.80 | 80.83 | 82.11 | 361,015 | -1.01(-1.22%) |
May 03, 2023 | 81.86 | 84.75 | 81.86 | 83.12 | 253,085 | +1.06(+1.29%) |
May 02, 2023 | 81.80 | 82.51 | 81.23 | 82.06 | 170,140 | +0.09(+0.11%) |