Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 110.35 | 111.49 | 109.76 | 110.37 | 909,055 | +0.22(+0.20%) |
Jul 28, 2023 | 111.52 | 111.75 | 109.49 | 110.15 | 1,189,934 | -0.31(-0.28%) |
Jul 27, 2023 | 110.89 | 110.89 | 109.71 | 110.47 | 1,111,115 | -0.18(-0.16%) |
Jul 26, 2023 | 109.08 | 111.11 | 108.19 | 110.64 | 1,309,242 | +2.44(+2.25%) |
Jul 25, 2023 | 109.46 | 110.31 | 107.91 | 108.20 | 1,087,104 | -1.61(-1.46%) |
Jul 24, 2023 | 108.86 | 110.71 | 108.76 | 109.81 | 1,161,824 | +1.26(+1.16%) |
Jul 21, 2023 | 109.72 | 110.03 | 107.98 | 108.55 | 1,498,590 | -1.14(-1.04%) |
Jul 20, 2023 | 104.66 | 109.80 | 104.22 | 109.68 | 3,331,240 | +6.06(+5.85%) |
Jul 19, 2023 | 101.56 | 103.86 | 101.44 | 103.62 | 2,783,760 | +2.32(+2.29%) |
Jul 18, 2023 | 100.01 | 102.38 | 100.01 | 101.30 | 1,779,037 | +0.99(+0.99%) |
Jul 17, 2023 | 99.22 | 100.46 | 98.51 | 100.31 | 1,991,784 | +1.20(+1.22%) |
Jul 14, 2023 | 102.70 | 102.70 | 98.90 | 99.11 | 3,537,571 | -3.58(-3.48%) |
Jul 13, 2023 | 101.92 | 104.61 | 101.78 | 102.68 | 3,276,564 | -2.71(-2.57%) |
Jul 12, 2023 | 107.43 | 107.83 | 104.56 | 105.39 | 1,782,186 | -1.44(-1.35%) |
Jul 11, 2023 | 104.59 | 106.92 | 104.50 | 106.83 | 2,045,197 | +2.27(+2.17%) |
Jul 10, 2023 | 105.62 | 106.47 | 104.26 | 104.56 | 1,573,298 | -1.49(-1.40%) |
Jul 07, 2023 | 105.76 | 107.15 | 105.76 | 106.05 | 1,889,268 | -0.48(-0.45%) |
Jul 06, 2023 | 107.32 | 107.50 | 105.92 | 106.53 | 2,162,411 | -1.25(-1.16%) |
Jul 05, 2023 | 107.39 | 107.81 | 105.91 | 107.78 | 2,481,724 | -0.46(-0.42%) |
Jul 03, 2023 | 106.74 | 109.45 | 106.65 | 108.24 | 972,048 | +1.44(+1.35%) |
Jun 30, 2023 | 107.37 | 107.56 | 106.49 | 106.80 | 1,864,080 | -0.05(-0.05%) |
Jun 29, 2023 | 106.83 | 107.19 | 106.39 | 106.85 | 1,446,601 | +0.22(+0.21%) |
Jun 28, 2023 | 106.17 | 106.68 | 105.20 | 106.63 | 2,230,858 | +0.22(+0.20%) |
Jun 27, 2023 | 106.86 | 107.42 | 106.12 | 106.41 | 1,010,820 | -0.31(-0.29%) |
Jun 26, 2023 | 105.44 | 106.77 | 105.15 | 106.73 | 1,728,313 | +1.40(+1.33%) |
Jun 23, 2023 | 105.30 | 105.54 | 104.41 | 105.33 | 3,662,915 | -0.46(-0.44%) |
Jun 22, 2023 | 105.99 | 105.99 | 104.62 | 105.79 | 1,838,786 | +0.27(+0.25%) |
Jun 21, 2023 | 105.98 | 106.36 | 103.38 | 105.52 | 4,124,679 | -0.86(-0.81%) |
Jun 20, 2023 | 107.61 | 107.96 | 105.86 | 106.38 | 3,464,856 | -2.51(-2.30%) |
Jun 16, 2023 | 108.72 | 109.36 | 107.70 | 108.89 | 3,857,853 | +0.62(+0.57%) |
Jun 15, 2023 | 108.26 | 109.60 | 107.32 | 108.27 | 3,328,324 | -0.84(-0.77%) |
Jun 14, 2023 | 111.17 | 111.46 | 109.03 | 109.12 | 2,938,885 | -2.01(-1.81%) |
Jun 13, 2023 | 110.11 | 112.61 | 110.11 | 111.12 | 1,336,307 | +1.08(+0.98%) |
Jun 12, 2023 | 109.58 | 110.87 | 109.37 | 110.05 | 1,142,559 | +0.38(+0.35%) |
Jun 09, 2023 | 108.93 | 110.63 | 108.23 | 109.66 | 1,636,477 | +0.05(+0.04%) |
Jun 08, 2023 | 109.82 | 109.91 | 108.36 | 109.62 | 1,238,921 | -0.30(-0.28%) |
Jun 07, 2023 | 108.02 | 110.30 | 107.41 | 109.92 | 1,365,763 | +2.18(+2.03%) |
Jun 06, 2023 | 107.27 | 108.35 | 107.19 | 107.73 | 1,728,770 | +0.50(+0.47%) |
Jun 05, 2023 | 108.30 | 108.94 | 107.02 | 107.23 | 1,404,828 | -0.59(-0.55%) |
Jun 02, 2023 | 107.69 | 108.58 | 107.06 | 107.82 | 1,142,599 | +0.86(+0.81%) |
Jun 01, 2023 | 105.98 | 107.70 | 104.14 | 106.96 | 1,652,764 | +1.61(+1.52%) |
May 31, 2023 | 107.13 | 107.64 | 105.23 | 105.36 | 3,984,679 | -2.15(-2.00%) |
May 30, 2023 | 106.03 | 107.62 | 105.43 | 107.50 | 1,655,112 | +1.10(+1.03%) |
May 26, 2023 | 107.64 | 107.99 | 105.53 | 106.40 | 1,747,021 | -1.47(-1.36%) |
May 25, 2023 | 109.35 | 110.33 | 107.54 | 107.87 | 2,072,804 | -2.29(-2.08%) |
May 24, 2023 | 112.18 | 112.80 | 110.11 | 110.16 | 1,846,105 | -2.78(-2.46%) |
May 23, 2023 | 114.80 | 115.22 | 112.56 | 112.94 | 1,902,514 | -1.78(-1.55%) |
May 22, 2023 | 114.15 | 115.20 | 113.95 | 114.72 | 1,625,590 | +0.30(+0.26%) |
May 19, 2023 | 116.41 | 116.56 | 114.39 | 114.42 | 2,087,210 | -1.08(-0.93%) |
May 18, 2023 | 115.20 | 115.67 | 114.12 | 115.50 | 1,556,796 | -0.11(-0.09%) |
May 17, 2023 | 113.66 | 116.06 | 113.39 | 115.60 | 1,769,612 | +2.13(+1.88%) |
May 16, 2023 | 114.65 | 114.72 | 113.11 | 113.48 | 1,231,870 | -1.09(-0.95%) |
May 15, 2023 | 115.16 | 115.20 | 113.86 | 114.56 | 2,207,503 | -0.32(-0.28%) |
May 12, 2023 | 115.74 | 116.22 | 114.35 | 114.89 | 1,739,350 | -0.07(-0.06%) |
May 11, 2023 | 113.67 | 115.12 | 113.11 | 114.95 | 1,781,721 | +0.64(+0.56%) |
May 10, 2023 | 115.18 | 116.03 | 113.16 | 114.31 | 1,691,038 | -0.73(-0.63%) |
May 09, 2023 | 112.24 | 115.20 | 112.17 | 115.04 | 2,002,397 | +2.23(+1.98%) |
May 08, 2023 | 112.61 | 113.52 | 111.83 | 112.81 | 1,362,769 | +0.38(+0.34%) |
May 05, 2023 | 112.17 | 114.62 | 112.17 | 112.43 | 2,310,697 | +1.66(+1.50%) |
May 04, 2023 | 106.83 | 111.45 | 106.38 | 110.77 | 3,514,281 | +2.45(+2.26%) |
May 03, 2023 | 109.77 | 109.77 | 107.85 | 108.32 | 3,067,365 | -0.86(-0.79%) |
May 02, 2023 | 111.84 | 112.04 | 107.40 | 109.18 | 2,289,697 | -3.37(-3.00%) |