Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 108.06 | 110.03 | 107.46 | 109.98 | 1,168,948 | +1.91(+1.77%) |
Jul 28, 2023 | 111.41 | 112.67 | 107.31 | 108.06 | 2,204,634 | -2.57(-2.33%) |
Jul 27, 2023 | 111.78 | 112.93 | 110.20 | 110.64 | 2,137,131 | -0.70(-0.63%) |
Jul 26, 2023 | 111.75 | 112.05 | 110.62 | 111.34 | 927,713 | +0.52(+0.47%) |
Jul 25, 2023 | 111.66 | 112.47 | 110.65 | 110.81 | 1,483,590 | -1.20(-1.07%) |
Jul 24, 2023 | 114.07 | 115.21 | 111.89 | 112.02 | 1,133,766 | -2.23(-1.95%) |
Jul 21, 2023 | 115.52 | 115.84 | 113.96 | 114.25 | 685,299 | -0.22(-0.19%) |
Jul 20, 2023 | 115.80 | 115.88 | 114.43 | 114.46 | 508,214 | -1.15(-1.00%) |
Jul 19, 2023 | 115.51 | 116.49 | 114.86 | 115.62 | 822,408 | +0.93(+0.81%) |
Jul 18, 2023 | 113.72 | 115.36 | 112.78 | 114.69 | 751,084 | +1.54(+1.36%) |
Jul 17, 2023 | 112.54 | 114.43 | 112.54 | 113.15 | 896,017 | +0.75(+0.67%) |
Jul 14, 2023 | 112.86 | 114.12 | 112.31 | 112.40 | 817,662 | -0.05(-0.04%) |
Jul 13, 2023 | 113.96 | 113.96 | 112.20 | 112.45 | 817,166 | -0.95(-0.84%) |
Jul 12, 2023 | 112.89 | 113.71 | 112.32 | 113.40 | 764,156 | +1.06(+0.95%) |
Jul 11, 2023 | 111.82 | 112.64 | 111.27 | 112.33 | 711,459 | +1.03(+0.92%) |
Jul 10, 2023 | 109.22 | 111.82 | 109.06 | 111.31 | 921,151 | +2.19(+2.01%) |
Jul 07, 2023 | 108.93 | 109.48 | 107.94 | 109.12 | 1,163,104 | +0.39(+0.35%) |
Jul 06, 2023 | 108.03 | 109.42 | 107.51 | 108.73 | 794,609 | +0.07(+0.06%) |
Jul 05, 2023 | 111.41 | 111.63 | 108.63 | 108.67 | 992,311 | -3.00(-2.68%) |
Jul 03, 2023 | 110.74 | 112.10 | 110.64 | 111.66 | 546,836 | +0.97(+0.87%) |
Jun 30, 2023 | 110.42 | 111.66 | 109.88 | 110.70 | 1,125,611 | +0.83(+0.75%) |
Jun 29, 2023 | 108.86 | 110.52 | 108.39 | 109.87 | 890,461 | +1.07(+0.99%) |
Jun 28, 2023 | 107.74 | 108.81 | 107.16 | 108.79 | 1,175,592 | +1.02(+0.94%) |
Jun 27, 2023 | 106.38 | 108.33 | 106.38 | 107.78 | 755,195 | +1.82(+1.72%) |
Jun 26, 2023 | 107.35 | 107.78 | 105.31 | 105.95 | 1,100,422 | -1.32(-1.23%) |
Jun 23, 2023 | 107.04 | 109.96 | 106.69 | 107.28 | 9,823,389 | +0.07(+0.06%) |
Jun 22, 2023 | 107.27 | 108.77 | 105.66 | 107.21 | 1,259,244 | -0.55(-0.51%) |
Jun 21, 2023 | 106.26 | 108.23 | 106.24 | 107.76 | 1,180,234 | +1.21(+1.14%) |
Jun 20, 2023 | 108.38 | 109.17 | 106.44 | 106.55 | 1,108,589 | -1.87(-1.73%) |
Jun 16, 2023 | 110.03 | 110.04 | 107.50 | 108.42 | 1,402,885 | -0.67(-0.61%) |
Jun 15, 2023 | 109.82 | 110.28 | 108.45 | 109.09 | 783,567 | -0.34(-0.32%) |
Jun 14, 2023 | 109.57 | 110.41 | 108.12 | 109.43 | 689,223 | +0.03(+0.03%) |
Jun 13, 2023 | 108.48 | 109.50 | 108.13 | 109.41 | 868,505 | +0.97(+0.89%) |
Jun 12, 2023 | 106.76 | 109.06 | 106.63 | 108.44 | 811,540 | +1.90(+1.79%) |
Jun 09, 2023 | 108.43 | 108.63 | 106.45 | 106.54 | 966,245 | -1.89(-1.75%) |
Jun 08, 2023 | 108.79 | 109.75 | 108.19 | 108.43 | 708,778 | -0.95(-0.86%) |
Jun 07, 2023 | 109.31 | 111.27 | 108.26 | 109.38 | 947,901 | +0.46(+0.43%) |
Jun 06, 2023 | 108.37 | 109.43 | 107.33 | 108.91 | 866,489 | -0.06(-0.05%) |
Jun 05, 2023 | 108.64 | 109.10 | 107.45 | 108.97 | 655,994 | -0.46(-0.42%) |
Jun 02, 2023 | 107.81 | 109.84 | 107.07 | 109.43 | 777,738 | +2.10(+1.96%) |
Jun 01, 2023 | 106.54 | 107.61 | 106.06 | 107.33 | 772,843 | +1.48(+1.40%) |
May 31, 2023 | 106.13 | 106.72 | 104.64 | 105.85 | 1,280,023 | +0.06(+0.06%) |
May 30, 2023 | 108.51 | 109.09 | 105.67 | 105.79 | 865,312 | -2.74(-2.52%) |
May 26, 2023 | 109.61 | 110.64 | 108.46 | 108.53 | 713,435 | -0.96(-0.88%) |
May 25, 2023 | 110.24 | 110.24 | 108.25 | 109.49 | 1,084,640 | -0.51(-0.46%) |
May 24, 2023 | 108.56 | 110.16 | 108.07 | 110.00 | 896,031 | +1.26(+1.15%) |
May 23, 2023 | 109.96 | 110.34 | 107.96 | 108.75 | 900,427 | -1.22(-1.11%) |
May 22, 2023 | 111.56 | 112.07 | 109.81 | 109.96 | 757,215 | -1.50(-1.35%) |
May 19, 2023 | 113.99 | 114.04 | 110.58 | 111.46 | 2,164,343 | -2.20(-1.93%) |
May 18, 2023 | 111.70 | 114.50 | 111.57 | 113.66 | 1,409,946 | +1.89(+1.69%) |
May 17, 2023 | 108.33 | 112.49 | 107.72 | 111.77 | 1,593,384 | +4.08(+3.78%) |
May 16, 2023 | 105.67 | 108.10 | 104.74 | 107.70 | 1,110,338 | +1.66(+1.56%) |
May 15, 2023 | 103.63 | 106.20 | 103.01 | 106.04 | 1,020,771 | +2.50(+2.42%) |
May 12, 2023 | 102.36 | 103.58 | 101.58 | 103.54 | 976,144 | +1.77(+1.74%) |
May 11, 2023 | 103.35 | 103.58 | 101.62 | 101.77 | 1,569,051 | -2.10(-2.02%) |
May 10, 2023 | 105.95 | 107.22 | 102.34 | 103.87 | 1,445,536 | -1.64(-1.55%) |
May 09, 2023 | 105.92 | 107.04 | 105.31 | 105.51 | 824,726 | -0.16(-0.15%) |
May 08, 2023 | 105.91 | 108.31 | 105.47 | 105.67 | 800,899 | -0.59(-0.55%) |
May 05, 2023 | 107.68 | 108.70 | 105.26 | 106.25 | 2,270,189 | -3.65(-3.32%) |
May 04, 2023 | 110.58 | 110.88 | 109.00 | 109.90 | 1,401,478 | -0.62(-0.56%) |
May 03, 2023 | 111.11 | 111.15 | 109.97 | 110.52 | 1,148,127 | -0.63(-0.57%) |
May 02, 2023 | 109.48 | 111.40 | 108.60 | 111.15 | 1,124,646 | +1.07(+0.97%) |