Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 104.42 | 105.16 | 103.30 | 103.63 | 4,035,987 | -0.62(-0.60%) |
Jul 28, 2023 | 106.18 | 106.51 | 104.13 | 104.25 | 2,944,176 | -1.11(-1.05%) |
Jul 27, 2023 | 108.45 | 109.73 | 105.24 | 105.36 | 4,055,395 | -2.26(-2.10%) |
Jul 26, 2023 | 106.22 | 108.34 | 106.02 | 107.62 | 3,661,523 | +1.85(+1.75%) |
Jul 25, 2023 | 106.85 | 106.99 | 105.31 | 105.77 | 4,069,051 | -0.90(-0.84%) |
Jul 24, 2023 | 103.24 | 106.82 | 102.58 | 106.67 | 4,648,682 | +4.01(+3.91%) |
Jul 21, 2023 | 102.68 | 103.83 | 101.47 | 102.66 | 5,102,576 | -0.21(-0.20%) |
Jul 20, 2023 | 102.85 | 105.25 | 98.78 | 102.87 | 8,746,125 | -5.74(-5.29%) |
Jul 19, 2023 | 107.87 | 109.92 | 107.54 | 108.61 | 3,081,543 | +2.81(+2.66%) |
Jul 18, 2023 | 105.53 | 107.78 | 104.36 | 105.80 | 3,750,277 | +0.55(+0.52%) |
Jul 17, 2023 | 110.05 | 110.57 | 104.57 | 105.25 | 4,173,851 | -5.42(-4.89%) |
Jul 14, 2023 | 110.07 | 111.03 | 109.30 | 110.67 | 2,079,246 | +0.27(+0.24%) |
Jul 13, 2023 | 110.61 | 110.78 | 109.39 | 110.40 | 3,582,001 | -1.02(-0.92%) |
Jul 12, 2023 | 112.53 | 113.21 | 111.22 | 111.43 | 2,166,559 | +0.48(+0.43%) |
Jul 11, 2023 | 110.16 | 111.00 | 109.57 | 110.95 | 2,068,242 | +0.76(+0.69%) |
Jul 10, 2023 | 109.84 | 110.60 | 109.33 | 110.19 | 1,854,942 | -0.36(-0.33%) |
Jul 07, 2023 | 110.58 | 111.78 | 110.35 | 110.56 | 2,005,512 | -1.10(-0.99%) |
Jul 06, 2023 | 111.65 | 112.48 | 110.86 | 111.66 | 2,166,753 | -1.14(-1.01%) |
Jul 05, 2023 | 110.34 | 113.00 | 109.96 | 112.80 | 2,362,047 | +2.30(+2.08%) |
Jul 03, 2023 | 108.99 | 111.06 | 108.50 | 110.50 | 1,205,960 | +1.46(+1.34%) |
Jun 30, 2023 | 110.04 | 110.38 | 107.54 | 109.03 | 3,653,055 | -0.13(-0.12%) |
Jun 29, 2023 | 108.00 | 109.18 | 107.33 | 109.17 | 2,952,371 | +0.48(+0.44%) |
Jun 28, 2023 | 106.43 | 108.73 | 104.83 | 108.69 | 5,298,149 | +2.12(+1.99%) |
Jun 27, 2023 | 106.41 | 107.25 | 105.50 | 106.57 | 4,382,925 | +0.55(+0.51%) |
Jun 26, 2023 | 104.36 | 106.29 | 103.69 | 106.02 | 5,863,089 | +1.29(+1.23%) |
Jun 23, 2023 | 104.98 | 106.65 | 104.31 | 104.73 | 9,395,972 | -0.20(-0.19%) |
Jun 22, 2023 | 106.84 | 106.84 | 102.99 | 104.93 | 6,149,511 | -2.40(-2.24%) |
Jun 21, 2023 | 106.99 | 107.70 | 105.87 | 107.33 | 1,918,485 | -0.28(-0.26%) |
Jun 20, 2023 | 109.21 | 109.47 | 107.41 | 107.61 | 2,447,238 | -2.07(-1.88%) |
Jun 16, 2023 | 110.73 | 111.96 | 109.49 | 109.68 | 4,162,813 | -2.18(-1.95%) |
Jun 15, 2023 | 109.49 | 112.16 | 109.05 | 111.86 | 2,074,004 | +2.37(+2.17%) |
Jun 14, 2023 | 109.66 | 110.69 | 108.77 | 109.48 | 1,691,586 | +0.36(+0.33%) |
Jun 13, 2023 | 108.56 | 109.39 | 107.58 | 109.13 | 3,427,828 | +0.42(+0.38%) |
Jun 12, 2023 | 108.21 | 108.86 | 106.95 | 108.71 | 2,072,664 | +1.13(+1.05%) |
Jun 09, 2023 | 109.35 | 109.35 | 106.12 | 107.58 | 2,036,106 | -1.51(-1.38%) |
Jun 08, 2023 | 107.86 | 109.26 | 107.04 | 109.09 | 2,850,046 | +0.61(+0.57%) |
Jun 07, 2023 | 107.13 | 108.61 | 105.74 | 108.47 | 1,888,389 | +1.81(+1.70%) |
Jun 06, 2023 | 106.78 | 107.31 | 104.87 | 106.66 | 1,963,857 | +0.18(+0.17%) |
Jun 05, 2023 | 107.93 | 108.74 | 106.39 | 106.48 | 2,231,671 | -1.13(-1.05%) |
Jun 02, 2023 | 107.25 | 108.24 | 106.85 | 107.61 | 3,433,112 | +1.74(+1.64%) |
Jun 01, 2023 | 106.61 | 107.28 | 105.78 | 105.88 | 2,684,965 | -0.99(-0.93%) |
May 31, 2023 | 105.48 | 107.22 | 104.78 | 106.87 | 8,666,373 | +0.94(+0.89%) |
May 30, 2023 | 106.36 | 108.49 | 105.37 | 105.93 | 2,257,185 | +0.42(+0.40%) |
May 26, 2023 | 106.28 | 106.35 | 104.92 | 105.50 | 2,245,154 | -0.47(-0.45%) |
May 25, 2023 | 104.79 | 107.11 | 104.05 | 105.97 | 3,793,664 | +1.27(+1.21%) |
May 24, 2023 | 106.78 | 107.37 | 104.62 | 104.71 | 1,899,728 | -1.93(-1.81%) |
May 23, 2023 | 108.19 | 109.27 | 106.54 | 106.63 | 2,267,266 | -1.98(-1.82%) |
May 22, 2023 | 107.17 | 109.46 | 107.01 | 108.62 | 1,924,396 | +1.87(+1.75%) |
May 19, 2023 | 108.12 | 108.49 | 106.47 | 106.75 | 1,453,173 | -0.86(-0.80%) |
May 18, 2023 | 107.64 | 108.14 | 106.21 | 107.61 | 2,784,266 | -0.43(-0.40%) |
May 17, 2023 | 105.53 | 108.18 | 105.15 | 108.04 | 2,678,816 | +2.83(+2.69%) |
May 16, 2023 | 107.52 | 107.80 | 105.11 | 105.21 | 1,992,708 | -2.31(-2.15%) |
May 15, 2023 | 110.38 | 110.87 | 107.03 | 107.52 | 2,568,296 | -2.63(-2.39%) |
May 12, 2023 | 110.24 | 111.03 | 109.02 | 110.16 | 2,474,805 | +0.00(+0.00%) |
May 11, 2023 | 111.36 | 111.88 | 108.81 | 110.16 | 2,175,447 | -2.13(-1.90%) |
May 10, 2023 | 111.22 | 112.90 | 111.19 | 112.29 | 2,266,836 | +1.79(+1.62%) |
May 09, 2023 | 109.14 | 110.88 | 108.02 | 110.50 | 1,888,551 | +0.64(+0.58%) |
May 08, 2023 | 111.34 | 112.17 | 109.19 | 109.85 | 1,964,512 | -2.01(-1.80%) |
May 05, 2023 | 111.50 | 112.52 | 110.58 | 111.86 | 2,523,667 | +0.85(+0.76%) |
May 04, 2023 | 111.37 | 112.66 | 110.22 | 111.01 | 3,040,874 | -0.25(-0.22%) |
May 03, 2023 | 112.28 | 113.63 | 111.00 | 111.26 | 2,540,701 | -0.62(-0.56%) |
May 02, 2023 | 115.27 | 116.08 | 111.35 | 111.88 | 2,581,792 | -3.32(-2.88%) |