Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 113.18 | 114.42 | 113.04 | 114.39 | 447,574 | +1.31(+1.16%) |
Jul 28, 2023 | 112.04 | 113.17 | 111.39 | 113.08 | 405,986 | +2.28(+2.06%) |
Jul 27, 2023 | 112.99 | 114.27 | 110.20 | 110.80 | 601,965 | -1.04(-0.93%) |
Jul 26, 2023 | 109.52 | 111.94 | 109.42 | 111.84 | 444,611 | +1.65(+1.50%) |
Jul 25, 2023 | 109.47 | 111.18 | 108.57 | 110.19 | 393,310 | +0.59(+0.54%) |
Jul 24, 2023 | 109.17 | 110.97 | 108.29 | 109.59 | 462,257 | +0.83(+0.76%) |
Jul 21, 2023 | 110.97 | 111.18 | 108.15 | 108.76 | 767,465 | -1.86(-1.68%) |
Jul 20, 2023 | 109.88 | 111.33 | 109.39 | 110.62 | 782,602 | +0.24(+0.22%) |
Jul 19, 2023 | 109.57 | 110.45 | 108.04 | 110.39 | 752,382 | +0.49(+0.45%) |
Jul 18, 2023 | 108.19 | 111.76 | 108.19 | 109.89 | 815,110 | +1.70(+1.58%) |
Jul 17, 2023 | 106.75 | 108.52 | 106.31 | 108.19 | 502,743 | +0.75(+0.70%) |
Jul 14, 2023 | 106.72 | 107.74 | 105.93 | 107.44 | 1,137,407 | +0.96(+0.90%) |
Jul 13, 2023 | 105.72 | 106.50 | 104.63 | 106.47 | 555,814 | +0.97(+0.92%) |
Jul 12, 2023 | 105.39 | 106.34 | 104.38 | 105.50 | 583,931 | +1.34(+1.28%) |
Jul 11, 2023 | 102.53 | 104.38 | 102.27 | 104.17 | 551,737 | +1.82(+1.78%) |
Jul 10, 2023 | 100.14 | 102.45 | 100.14 | 102.34 | 597,768 | +1.86(+1.85%) |
Jul 07, 2023 | 100.80 | 102.14 | 100.17 | 100.48 | 700,606 | +0.35(+0.35%) |
Jul 06, 2023 | 99.69 | 100.42 | 99.29 | 100.14 | 477,419 | -1.57(-1.55%) |
Jul 05, 2023 | 102.89 | 102.92 | 101.14 | 101.71 | 580,113 | -1.11(-1.08%) |
Jul 03, 2023 | 102.26 | 103.96 | 102.14 | 102.82 | 277,559 | +0.31(+0.30%) |
Jun 30, 2023 | 102.64 | 104.15 | 102.37 | 102.51 | 581,871 | +0.74(+0.73%) |
Jun 29, 2023 | 101.89 | 103.20 | 101.32 | 101.77 | 478,911 | +0.44(+0.43%) |
Jun 28, 2023 | 100.41 | 101.69 | 99.06 | 101.33 | 548,777 | +0.54(+0.54%) |
Jun 27, 2023 | 95.25 | 100.92 | 95.25 | 100.79 | 741,445 | +5.53(+5.80%) |
Jun 26, 2023 | 93.77 | 96.07 | 93.45 | 95.26 | 545,487 | +1.80(+1.93%) |
Jun 23, 2023 | 93.22 | 94.33 | 92.91 | 93.46 | 517,956 | -0.45(-0.47%) |
Jun 22, 2023 | 95.15 | 95.17 | 93.35 | 93.90 | 488,867 | -1.60(-1.68%) |
Jun 21, 2023 | 91.66 | 95.82 | 90.81 | 95.51 | 637,972 | +1.61(+1.72%) |
Jun 20, 2023 | 94.22 | 94.55 | 93.35 | 93.89 | 496,352 | -0.66(-0.70%) |
Jun 16, 2023 | 96.56 | 96.74 | 93.86 | 94.56 | 962,157 | -1.61(-1.68%) |
Jun 15, 2023 | 95.58 | 96.51 | 95.34 | 96.17 | 606,037 | +0.02(+0.02%) |
Jun 14, 2023 | 95.12 | 96.81 | 94.41 | 96.15 | 915,806 | +0.95(+1.00%) |
Jun 13, 2023 | 92.16 | 95.48 | 91.81 | 95.20 | 581,164 | +3.37(+3.67%) |
Jun 12, 2023 | 92.81 | 93.10 | 91.16 | 91.83 | 596,878 | -0.74(-0.80%) |
Jun 09, 2023 | 93.27 | 94.03 | 92.27 | 92.58 | 663,926 | -0.69(-0.74%) |
Jun 08, 2023 | 93.81 | 93.81 | 91.84 | 93.27 | 732,310 | +0.17(+0.18%) |
Jun 07, 2023 | 94.04 | 94.83 | 91.67 | 93.10 | 1,332,199 | +0.84(+0.91%) |
Jun 06, 2023 | 87.16 | 92.58 | 84.83 | 92.26 | 2,927,526 | +13.86(+17.67%) |
Jun 05, 2023 | 79.78 | 80.76 | 78.37 | 78.40 | 876,688 | -2.79(-3.44%) |
Jun 02, 2023 | 79.10 | 81.22 | 78.67 | 81.20 | 920,507 | +3.04(+3.89%) |
Jun 01, 2023 | 77.78 | 78.62 | 75.91 | 78.16 | 560,356 | +0.63(+0.82%) |
May 31, 2023 | 77.42 | 78.38 | 75.21 | 77.52 | 815,571 | -1.42(-1.79%) |
May 30, 2023 | 81.68 | 81.68 | 78.65 | 78.94 | 439,753 | -1.93(-2.39%) |
May 26, 2023 | 79.56 | 80.90 | 78.79 | 80.87 | 349,028 | +1.48(+1.86%) |
May 25, 2023 | 78.46 | 79.68 | 77.93 | 79.39 | 307,334 | +0.02(+0.02%) |
May 24, 2023 | 80.35 | 81.39 | 78.58 | 79.38 | 360,611 | -1.29(-1.60%) |
May 23, 2023 | 79.85 | 81.82 | 79.53 | 80.66 | 506,354 | +0.45(+0.56%) |
May 22, 2023 | 80.31 | 80.72 | 79.50 | 80.22 | 422,747 | +0.13(+0.16%) |
May 19, 2023 | 81.26 | 81.26 | 79.22 | 80.09 | 475,099 | -0.97(-1.20%) |
May 18, 2023 | 80.36 | 81.24 | 79.32 | 81.06 | 389,202 | +0.58(+0.73%) |
May 17, 2023 | 77.86 | 80.80 | 77.48 | 80.47 | 395,721 | +3.10(+4.01%) |
May 16, 2023 | 77.82 | 78.17 | 76.28 | 77.37 | 532,335 | -1.37(-1.74%) |
May 15, 2023 | 78.15 | 79.58 | 77.65 | 78.74 | 262,330 | +0.59(+0.76%) |
May 12, 2023 | 80.23 | 80.45 | 77.41 | 78.15 | 452,843 | -1.46(-1.83%) |
May 11, 2023 | 78.24 | 79.78 | 77.99 | 79.60 | 458,253 | +1.09(+1.39%) |
May 10, 2023 | 80.63 | 80.87 | 76.34 | 78.51 | 553,291 | -0.82(-1.04%) |
May 09, 2023 | 80.96 | 81.54 | 79.31 | 79.34 | 392,007 | -2.48(-3.03%) |
May 08, 2023 | 81.73 | 82.37 | 80.46 | 81.81 | 340,747 | +0.47(+0.57%) |
May 05, 2023 | 80.10 | 81.79 | 79.86 | 81.35 | 390,943 | +2.63(+3.35%) |
May 04, 2023 | 79.17 | 80.12 | 77.29 | 78.71 | 483,676 | -1.52(-1.89%) |
May 03, 2023 | 79.48 | 84.42 | 79.48 | 80.23 | 873,123 | +0.90(+1.14%) |
May 02, 2023 | 78.69 | 79.43 | 76.06 | 79.33 | 631,018 | +0.08(+0.10%) |