Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 102.97 | 105.16 | 102.74 | 105.06 | 328,988 | +1.86(+1.80%) |
Jul 28, 2023 | 102.46 | 103.62 | 101.22 | 103.20 | 219,097 | +2.07(+2.05%) |
Jul 27, 2023 | 104.92 | 104.99 | 100.07 | 101.13 | 262,850 | -2.49(-2.40%) |
Jul 26, 2023 | 103.77 | 105.37 | 102.51 | 103.62 | 292,474 | -0.54(-0.52%) |
Jul 25, 2023 | 102.86 | 104.52 | 102.13 | 104.16 | 548,694 | +0.16(+0.15%) |
Jul 24, 2023 | 103.56 | 105.97 | 102.34 | 104.00 | 301,864 | +0.28(+0.27%) |
Jul 21, 2023 | 100.59 | 103.72 | 99.67 | 103.72 | 304,484 | +3.81(+3.81%) |
Jul 20, 2023 | 102.29 | 102.67 | 99.56 | 99.91 | 338,317 | -2.52(-2.46%) |
Jul 19, 2023 | 102.98 | 104.28 | 100.29 | 102.43 | 277,643 | +1.30(+1.29%) |
Jul 18, 2023 | 99.81 | 101.61 | 98.22 | 101.13 | 409,972 | +1.20(+1.20%) |
Jul 17, 2023 | 100.32 | 101.66 | 98.00 | 99.93 | 492,185 | -0.61(-0.61%) |
Jul 14, 2023 | 98.02 | 100.86 | 96.50 | 100.54 | 527,685 | +1.66(+1.68%) |
Jul 13, 2023 | 101.69 | 102.27 | 98.77 | 98.88 | 422,003 | -2.53(-2.49%) |
Jul 12, 2023 | 103.14 | 103.74 | 101.40 | 101.41 | 207,882 | -0.66(-0.65%) |
Jul 11, 2023 | 104.21 | 104.23 | 99.47 | 102.07 | 374,037 | -1.68(-1.62%) |
Jul 10, 2023 | 100.34 | 105.62 | 100.34 | 103.75 | 275,715 | +3.14(+3.12%) |
Jul 07, 2023 | 100.72 | 102.45 | 99.92 | 100.61 | 207,567 | -0.17(-0.17%) |
Jul 06, 2023 | 101.67 | 102.49 | 99.15 | 100.78 | 305,310 | -1.64(-1.60%) |
Jul 05, 2023 | 103.20 | 103.73 | 100.14 | 102.42 | 231,719 | -1.62(-1.56%) |
Jul 03, 2023 | 104.27 | 104.60 | 102.64 | 104.04 | 103,494 | -0.28(-0.27%) |
Jun 30, 2023 | 104.71 | 105.28 | 102.79 | 104.32 | 290,018 | +0.73(+0.70%) |
Jun 29, 2023 | 100.24 | 103.65 | 99.01 | 103.59 | 330,050 | +2.72(+2.70%) |
Jun 28, 2023 | 96.74 | 101.12 | 94.11 | 100.87 | 426,293 | +4.31(+4.46%) |
Jun 27, 2023 | 97.58 | 97.93 | 95.44 | 96.56 | 358,087 | -0.84(-0.86%) |
Jun 26, 2023 | 98.68 | 101.08 | 97.00 | 97.40 | 326,423 | -1.51(-1.53%) |
Jun 23, 2023 | 100.21 | 101.33 | 98.83 | 98.91 | 351,755 | -2.26(-2.23%) |
Jun 22, 2023 | 98.56 | 102.24 | 97.81 | 101.17 | 458,271 | +2.71(+2.75%) |
Jun 21, 2023 | 99.75 | 101.95 | 98.00 | 98.46 | 338,856 | -1.56(-1.56%) |
Jun 20, 2023 | 100.70 | 102.27 | 99.74 | 100.02 | 378,502 | -1.53(-1.51%) |
Jun 16, 2023 | 105.53 | 105.53 | 100.14 | 101.55 | 733,630 | -2.14(-2.06%) |
Jun 15, 2023 | 102.41 | 104.96 | 100.29 | 103.69 | 384,416 | +1.14(+1.11%) |
Jun 14, 2023 | 101.52 | 104.98 | 101.38 | 102.55 | 448,426 | +1.14(+1.12%) |
Jun 13, 2023 | 104.20 | 104.78 | 101.27 | 101.41 | 462,130 | -2.84(-2.72%) |
Jun 12, 2023 | 101.97 | 105.89 | 101.97 | 104.25 | 582,399 | +1.83(+1.79%) |
Jun 09, 2023 | 101.69 | 104.65 | 100.75 | 102.42 | 545,452 | +0.96(+0.95%) |
Jun 08, 2023 | 101.31 | 102.76 | 100.22 | 101.46 | 566,116 | -0.48(-0.47%) |
Jun 07, 2023 | 103.50 | 106.86 | 101.19 | 101.94 | 990,579 | -1.04(-1.01%) |
Jun 06, 2023 | 104.39 | 106.26 | 93.54 | 102.98 | 1,668,400 | -2.23(-2.12%) |
Jun 05, 2023 | 105.00 | 107.34 | 104.72 | 105.21 | 303,500 | -0.45(-0.43%) |
Jun 02, 2023 | 111.45 | 112.61 | 104.10 | 105.66 | 712,209 | -4.69(-4.25%) |
Jun 01, 2023 | 114.15 | 114.75 | 103.97 | 110.35 | 950,587 | -3.92(-3.43%) |
May 31, 2023 | 118.64 | 119.84 | 112.10 | 114.27 | 611,070 | -7.41(-6.09%) |
May 30, 2023 | 120.40 | 122.21 | 120.40 | 121.68 | 153,581 | +2.38(+1.99%) |
May 26, 2023 | 121.34 | 124.80 | 118.71 | 119.30 | 178,028 | -1.64(-1.36%) |
May 25, 2023 | 123.91 | 123.91 | 117.57 | 120.94 | 305,521 | -3.07(-2.48%) |
May 24, 2023 | 125.53 | 126.12 | 122.12 | 124.01 | 238,454 | -2.39(-1.89%) |
May 23, 2023 | 129.95 | 131.87 | 124.75 | 126.40 | 285,055 | -3.64(-2.80%) |
May 22, 2023 | 127.97 | 131.12 | 127.97 | 130.04 | 215,050 | +1.92(+1.50%) |
May 19, 2023 | 130.87 | 132.92 | 127.02 | 128.12 | 240,393 | -1.41(-1.09%) |
May 18, 2023 | 126.21 | 130.10 | 125.29 | 129.53 | 258,358 | +3.32(+2.63%) |
May 17, 2023 | 125.88 | 127.36 | 124.40 | 126.21 | 209,731 | +0.78(+0.62%) |
May 16, 2023 | 130.56 | 130.56 | 125.32 | 125.43 | 234,947 | -5.52(-4.22%) |
May 15, 2023 | 126.69 | 131.05 | 124.95 | 130.95 | 230,228 | +4.71(+3.73%) |
May 12, 2023 | 128.71 | 128.71 | 125.09 | 126.24 | 181,355 | -2.52(-1.96%) |
May 11, 2023 | 127.40 | 129.66 | 126.25 | 128.76 | 231,732 | +0.83(+0.65%) |
May 10, 2023 | 126.62 | 130.56 | 126.25 | 127.93 | 344,228 | +3.40(+2.73%) |
May 09, 2023 | 126.98 | 126.98 | 123.81 | 124.53 | 206,388 | -2.98(-2.33%) |
May 08, 2023 | 124.00 | 128.13 | 121.50 | 127.51 | 335,378 | +2.72(+2.18%) |
May 05, 2023 | 130.00 | 130.00 | 121.00 | 124.79 | 749,565 | -9.25(-6.90%) |
May 04, 2023 | 132.05 | 134.44 | 130.37 | 134.04 | 387,370 | +1.02(+0.77%) |
May 03, 2023 | 130.92 | 133.72 | 130.88 | 133.02 | 294,564 | +2.67(+2.05%) |
May 02, 2023 | 132.56 | 133.23 | 127.10 | 130.35 | 285,992 | -2.70(-2.03%) |