Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 110.00 | 110.58 | 109.88 | 110.41 | 153,587 | +0.70(+0.64%) |
Jul 28, 2023 | 109.84 | 110.17 | 109.27 | 109.71 | 285,727 | +0.81(+0.74%) |
Jul 27, 2023 | 110.88 | 110.88 | 108.59 | 108.90 | 298,772 | -1.33(-1.21%) |
Jul 26, 2023 | 109.23 | 110.49 | 109.23 | 110.23 | 185,487 | +0.85(+0.78%) |
Jul 25, 2023 | 109.10 | 109.94 | 109.08 | 109.39 | 252,523 | +0.15(+0.14%) |
Jul 24, 2023 | 108.87 | 109.74 | 108.85 | 109.24 | 279,025 | +0.28(+0.25%) |
Jul 21, 2023 | 110.03 | 110.05 | 108.94 | 108.96 | 178,288 | -0.52(-0.48%) |
Jul 20, 2023 | 110.18 | 110.44 | 109.08 | 109.48 | 263,152 | -0.77(-0.70%) |
Jul 19, 2023 | 109.84 | 110.25 | 109.54 | 110.25 | 236,609 | +0.79(+0.72%) |
Jul 18, 2023 | 108.46 | 109.71 | 108.37 | 109.46 | 181,155 | +1.09(+1.01%) |
Jul 17, 2023 | 107.68 | 108.68 | 107.37 | 108.37 | 380,208 | +0.52(+0.48%) |
Jul 14, 2023 | 109.19 | 109.19 | 107.37 | 107.85 | 172,641 | -1.31(-1.20%) |
Jul 13, 2023 | 108.81 | 109.20 | 108.39 | 109.16 | 130,642 | +0.77(+0.71%) |
Jul 12, 2023 | 109.03 | 109.07 | 108.26 | 108.39 | 180,305 | +0.79(+0.73%) |
Jul 11, 2023 | 106.59 | 107.76 | 106.59 | 107.60 | 159,804 | +1.26(+1.19%) |
Jul 10, 2023 | 104.97 | 106.44 | 104.97 | 106.34 | 136,711 | +1.23(+1.17%) |
Jul 07, 2023 | 104.10 | 106.05 | 104.10 | 105.10 | 217,094 | +1.07(+1.03%) |
Jul 06, 2023 | 104.13 | 104.13 | 102.92 | 104.03 | 332,498 | -1.15(-1.10%) |
Jul 05, 2023 | 105.69 | 105.90 | 104.92 | 105.18 | 463,216 | -0.98(-0.92%) |
Jul 03, 2023 | 105.50 | 106.47 | 105.47 | 106.16 | 470,959 | +0.47(+0.45%) |
Jun 30, 2023 | 105.81 | 106.04 | 105.25 | 105.69 | 173,356 | +0.60(+0.57%) |
Jun 29, 2023 | 103.97 | 105.13 | 103.78 | 105.08 | 155,181 | +1.27(+1.23%) |
Jun 28, 2023 | 103.62 | 103.85 | 103.07 | 103.81 | 197,053 | -0.07(-0.07%) |
Jun 27, 2023 | 102.17 | 104.12 | 101.83 | 103.88 | 139,405 | +1.87(+1.84%) |
Jun 26, 2023 | 101.21 | 102.56 | 101.18 | 102.01 | 265,005 | +0.91(+0.90%) |
Jun 23, 2023 | 101.27 | 101.86 | 100.94 | 101.10 | 115,399 | -1.22(-1.20%) |
Jun 22, 2023 | 102.74 | 102.80 | 101.90 | 102.32 | 119,694 | -0.72(-0.70%) |
Jun 21, 2023 | 103.02 | 103.53 | 102.62 | 103.04 | 179,374 | -0.41(-0.40%) |
Jun 20, 2023 | 103.80 | 103.80 | 102.91 | 103.46 | 137,587 | -0.76(-0.73%) |
Jun 16, 2023 | 105.03 | 105.25 | 103.80 | 104.22 | 164,771 | -0.49(-0.47%) |
Jun 15, 2023 | 103.24 | 104.74 | 103.24 | 104.71 | 168,663 | +1.03(+0.99%) |
Jun 14, 2023 | 104.46 | 105.20 | 103.15 | 103.68 | 242,887 | -0.56(-0.54%) |
Jun 13, 2023 | 103.48 | 104.48 | 103.29 | 104.25 | 144,099 | +1.30(+1.26%) |
Jun 12, 2023 | 102.49 | 103.18 | 102.10 | 102.94 | 215,070 | +0.57(+0.56%) |
Jun 09, 2023 | 102.96 | 103.03 | 102.01 | 102.37 | 171,895 | -0.57(-0.56%) |
Jun 08, 2023 | 103.26 | 103.47 | 102.32 | 102.94 | 164,985 | -0.63(-0.61%) |
Jun 07, 2023 | 102.15 | 103.75 | 102.15 | 103.57 | 150,070 | +1.88(+1.85%) |
Jun 06, 2023 | 99.29 | 101.89 | 99.29 | 101.69 | 193,984 | +2.32(+2.33%) |
Jun 05, 2023 | 99.93 | 100.18 | 98.80 | 99.37 | 220,137 | -1.26(-1.25%) |
Jun 02, 2023 | 98.31 | 100.65 | 98.30 | 100.63 | 275,951 | +3.52(+3.63%) |
Jun 01, 2023 | 96.58 | 97.39 | 95.92 | 97.11 | 1,478,266 | +0.76(+0.79%) |
May 31, 2023 | 97.33 | 97.51 | 95.74 | 96.35 | 197,078 | -1.50(-1.54%) |
May 30, 2023 | 98.37 | 98.63 | 97.45 | 97.86 | 194,075 | -0.04(-0.04%) |
May 26, 2023 | 96.92 | 97.95 | 96.71 | 97.90 | 195,180 | +1.23(+1.27%) |
May 25, 2023 | 96.74 | 97.03 | 95.78 | 96.67 | 184,122 | -0.09(-0.09%) |
May 24, 2023 | 97.48 | 97.59 | 96.32 | 96.75 | 260,518 | -1.11(-1.14%) |
May 23, 2023 | 98.44 | 99.35 | 97.87 | 97.87 | 212,447 | -0.88(-0.89%) |
May 22, 2023 | 98.34 | 99.16 | 97.82 | 98.74 | 394,813 | +0.52(+0.53%) |
May 19, 2023 | 99.67 | 99.67 | 97.78 | 98.22 | 140,748 | -1.06(-1.07%) |
May 18, 2023 | 98.36 | 99.37 | 97.97 | 99.28 | 225,890 | +0.82(+0.83%) |
May 17, 2023 | 96.96 | 98.61 | 96.65 | 98.47 | 275,320 | +2.06(+2.14%) |
May 16, 2023 | 97.37 | 97.37 | 96.35 | 96.40 | 179,123 | -1.41(-1.44%) |
May 15, 2023 | 97.08 | 98.20 | 96.83 | 97.81 | 202,218 | +0.99(+1.03%) |
May 12, 2023 | 97.41 | 97.52 | 96.24 | 96.81 | 155,739 | -0.28(-0.28%) |
May 11, 2023 | 97.03 | 97.43 | 96.61 | 97.09 | 251,346 | -0.48(-0.49%) |
May 10, 2023 | 98.75 | 98.80 | 96.62 | 97.57 | 239,866 | -0.12(-0.12%) |
May 09, 2023 | 97.56 | 98.01 | 97.08 | 97.69 | 366,185 | -0.43(-0.44%) |
May 08, 2023 | 98.89 | 99.02 | 97.82 | 98.12 | 137,422 | -0.32(-0.33%) |
May 05, 2023 | 97.56 | 98.73 | 97.56 | 98.45 | 272,018 | +2.35(+2.45%) |
May 04, 2023 | 97.22 | 97.27 | 95.59 | 96.10 | 590,118 | -1.90(-1.94%) |
May 03, 2023 | 98.47 | 100.04 | 97.92 | 97.99 | 301,993 | -0.20(-0.20%) |
May 02, 2023 | 99.54 | 99.54 | 96.89 | 98.19 | 373,244 | -1.63(-1.64%) |