Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 142.00 | 142.97 | 139.26 | 141.30 | 350,127 | -0.44(-0.31%) |
Jul 28, 2023 | 138.30 | 143.68 | 138.22 | 141.74 | 542,868 | +4.65(+3.39%) |
Jul 27, 2023 | 137.31 | 139.94 | 136.09 | 137.09 | 328,408 | +0.28(+0.20%) |
Jul 26, 2023 | 136.19 | 138.51 | 136.19 | 136.81 | 247,066 | +0.62(+0.46%) |
Jul 25, 2023 | 136.13 | 137.66 | 135.26 | 136.19 | 265,766 | -0.26(-0.19%) |
Jul 24, 2023 | 134.87 | 137.73 | 134.60 | 136.45 | 379,110 | +1.59(+1.18%) |
Jul 21, 2023 | 133.87 | 135.76 | 132.50 | 134.86 | 628,112 | +2.45(+1.85%) |
Jul 20, 2023 | 131.00 | 132.41 | 129.14 | 132.41 | 487,454 | +1.41(+1.08%) |
Jul 19, 2023 | 129.85 | 132.50 | 129.45 | 131.00 | 510,757 | +2.28(+1.77%) |
Jul 18, 2023 | 128.63 | 131.30 | 128.29 | 128.72 | 496,034 | +0.47(+0.36%) |
Jul 17, 2023 | 127.89 | 129.82 | 127.26 | 128.25 | 467,472 | -0.12(-0.10%) |
Jul 14, 2023 | 130.88 | 131.04 | 127.23 | 128.38 | 362,733 | -2.46(-1.88%) |
Jul 13, 2023 | 132.50 | 133.00 | 128.71 | 130.84 | 500,496 | -0.34(-0.26%) |
Jul 12, 2023 | 132.00 | 133.99 | 129.34 | 131.18 | 786,207 | +1.63(+1.26%) |
Jul 11, 2023 | 135.35 | 137.89 | 127.34 | 129.55 | 1,402,132 | -3.80(-2.85%) |
Jul 10, 2023 | 130.79 | 134.96 | 126.75 | 133.35 | 2,738,800 | +20.81(+18.49%) |
Jul 07, 2023 | 109.41 | 114.32 | 109.41 | 112.54 | 859,802 | +3.52(+3.23%) |
Jul 06, 2023 | 107.86 | 110.36 | 106.41 | 109.02 | 486,754 | -0.27(-0.25%) |
Jul 05, 2023 | 109.75 | 109.87 | 108.06 | 109.29 | 351,932 | -0.84(-0.76%) |
Jul 03, 2023 | 108.32 | 110.47 | 107.80 | 110.13 | 188,133 | +2.11(+1.95%) |
Jun 30, 2023 | 107.68 | 109.38 | 107.00 | 108.02 | 411,915 | +0.70(+0.65%) |
Jun 29, 2023 | 105.50 | 107.84 | 104.51 | 107.32 | 339,069 | +1.54(+1.46%) |
Jun 28, 2023 | 102.40 | 105.78 | 101.69 | 105.78 | 527,283 | +3.38(+3.30%) |
Jun 27, 2023 | 100.18 | 104.53 | 100.18 | 102.40 | 456,778 | +1.87(+1.86%) |
Jun 26, 2023 | 98.03 | 100.87 | 98.03 | 100.53 | 264,520 | +2.39(+2.44%) |
Jun 23, 2023 | 96.70 | 99.42 | 96.70 | 98.14 | 1,131,310 | -0.11(-0.11%) |
Jun 22, 2023 | 97.04 | 98.37 | 94.95 | 98.25 | 239,152 | +1.21(+1.25%) |
Jun 21, 2023 | 96.18 | 97.58 | 95.34 | 97.04 | 375,448 | +0.20(+0.21%) |
Jun 20, 2023 | 97.49 | 98.30 | 96.25 | 96.84 | 465,442 | -0.84(-0.86%) |
Jun 16, 2023 | 100.43 | 100.81 | 95.92 | 97.68 | 548,626 | -2.17(-2.17%) |
Jun 15, 2023 | 97.77 | 100.08 | 97.37 | 99.85 | 263,185 | +0.99(+1.00%) |
Jun 14, 2023 | 99.64 | 101.32 | 97.63 | 98.86 | 459,957 | -0.60(-0.60%) |
Jun 13, 2023 | 99.64 | 100.77 | 98.75 | 99.46 | 328,915 | +0.07(+0.07%) |
Jun 12, 2023 | 99.98 | 100.52 | 98.42 | 99.39 | 302,994 | +0.14(+0.14%) |
Jun 09, 2023 | 100.25 | 102.85 | 99.11 | 99.25 | 387,556 | -0.89(-0.89%) |
Jun 08, 2023 | 101.64 | 101.64 | 98.79 | 100.14 | 315,406 | -1.50(-1.48%) |
Jun 07, 2023 | 99.39 | 102.00 | 98.24 | 101.64 | 415,342 | +2.91(+2.95%) |
Jun 06, 2023 | 95.00 | 99.23 | 95.00 | 98.73 | 394,403 | +3.57(+3.75%) |
Jun 05, 2023 | 97.54 | 98.36 | 95.07 | 95.16 | 277,528 | -3.31(-3.36%) |
Jun 02, 2023 | 95.44 | 98.68 | 93.72 | 98.47 | 396,438 | +4.45(+4.73%) |
Jun 01, 2023 | 95.95 | 96.06 | 92.00 | 94.02 | 538,227 | -2.26(-2.35%) |
May 31, 2023 | 97.73 | 97.73 | 96.10 | 96.28 | 362,613 | -2.13(-2.16%) |
May 30, 2023 | 101.41 | 101.41 | 96.86 | 98.41 | 303,049 | -1.83(-1.83%) |
May 26, 2023 | 98.01 | 100.49 | 97.92 | 100.24 | 291,266 | +1.99(+2.03%) |
May 25, 2023 | 98.70 | 99.60 | 97.05 | 98.25 | 214,293 | -0.45(-0.46%) |
May 24, 2023 | 98.74 | 99.17 | 97.05 | 98.70 | 286,496 | -0.68(-0.68%) |
May 23, 2023 | 99.20 | 101.57 | 98.87 | 99.38 | 293,157 | -0.47(-0.47%) |
May 22, 2023 | 97.45 | 100.21 | 96.75 | 99.85 | 515,395 | +2.70(+2.78%) |
May 19, 2023 | 98.46 | 98.46 | 96.06 | 97.15 | 420,391 | -1.47(-1.49%) |
May 18, 2023 | 97.72 | 99.58 | 96.58 | 98.62 | 380,126 | +0.87(+0.89%) |
May 17, 2023 | 95.37 | 98.01 | 94.50 | 97.75 | 308,900 | +3.17(+3.35%) |
May 16, 2023 | 96.55 | 96.90 | 94.56 | 94.58 | 313,538 | -2.53(-2.61%) |
May 15, 2023 | 98.11 | 98.16 | 95.72 | 97.11 | 380,862 | -0.86(-0.88%) |
May 12, 2023 | 98.23 | 99.04 | 96.07 | 97.97 | 649,230 | +1.54(+1.60%) |
May 11, 2023 | 95.03 | 97.35 | 94.05 | 96.43 | 319,539 | +1.40(+1.47%) |
May 10, 2023 | 96.43 | 96.62 | 93.47 | 95.03 | 294,173 | +0.44(+0.47%) |
May 09, 2023 | 95.89 | 96.08 | 93.63 | 94.59 | 424,402 | -1.57(-1.63%) |
May 08, 2023 | 98.68 | 98.73 | 92.08 | 96.16 | 754,902 | -2.92(-2.95%) |
May 05, 2023 | 98.68 | 100.83 | 97.43 | 99.08 | 515,604 | +2.51(+2.60%) |
May 04, 2023 | 95.54 | 99.38 | 94.15 | 96.57 | 607,137 | +0.10(+0.10%) |
May 03, 2023 | 93.70 | 99.55 | 93.70 | 96.47 | 684,980 | +2.86(+3.06%) |
May 02, 2023 | 98.46 | 98.46 | 92.68 | 93.61 | 856,641 | -5.00(-5.07%) |