Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 101.61 | 104.19 | 101.61 | 103.59 | 25,753,614 | +2.97(+2.96%) |
Jul 28, 2023 | 101.53 | 101.53 | 98.84 | 100.62 | 18,190,436 | -1.22(-1.20%) |
Jul 27, 2023 | 102.39 | 103.35 | 101.18 | 101.83 | 18,292,466 | +0.32(+0.31%) |
Jul 26, 2023 | 101.53 | 102.12 | 101.08 | 101.52 | 15,692,460 | -0.57(-0.56%) |
Jul 25, 2023 | 101.49 | 102.48 | 100.98 | 102.08 | 14,661,291 | +0.15(+0.15%) |
Jul 24, 2023 | 100.81 | 102.55 | 100.42 | 101.93 | 15,615,301 | +1.58(+1.57%) |
Jul 21, 2023 | 100.62 | 100.83 | 99.75 | 100.36 | 17,724,422 | +0.46(+0.46%) |
Jul 20, 2023 | 99.05 | 100.13 | 98.88 | 99.89 | 16,290,645 | +1.73(+1.76%) |
Jul 19, 2023 | 97.61 | 98.92 | 97.37 | 98.16 | 16,098,995 | +0.68(+0.69%) |
Jul 18, 2023 | 97.49 | 98.72 | 96.93 | 97.49 | 25,480,122 | -0.44(-0.45%) |
Jul 17, 2023 | 97.29 | 98.21 | 96.81 | 97.93 | 18,688,674 | +0.42(+0.44%) |
Jul 14, 2023 | 100.51 | 100.51 | 97.11 | 97.51 | 29,183,978 | -3.48(-3.44%) |
Jul 13, 2023 | 102.36 | 102.62 | 99.81 | 100.98 | 27,764,278 | -1.88(-1.83%) |
Jul 12, 2023 | 103.36 | 103.99 | 102.52 | 102.87 | 13,702,296 | +0.50(+0.49%) |
Jul 11, 2023 | 101.68 | 102.55 | 101.25 | 102.36 | 13,024,029 | +1.24(+1.22%) |
Jul 10, 2023 | 99.47 | 101.19 | 99.25 | 101.13 | 15,401,141 | +1.48(+1.48%) |
Jul 07, 2023 | 98.45 | 100.46 | 98.11 | 99.65 | 22,701,360 | +0.23(+0.23%) |
Jul 06, 2023 | 101.52 | 102.12 | 98.95 | 99.42 | 18,595,372 | -3.85(-3.73%) |
Jul 05, 2023 | 103.97 | 104.25 | 102.49 | 103.27 | 13,590,429 | -0.53(-0.51%) |
Jul 03, 2023 | 103.83 | 104.77 | 103.43 | 103.81 | 7,657,554 | +0.20(+0.20%) |
Jun 30, 2023 | 103.67 | 104.21 | 103.18 | 103.60 | 14,039,265 | +0.53(+0.52%) |
Jun 29, 2023 | 102.07 | 103.10 | 101.55 | 103.07 | 11,763,499 | +1.26(+1.23%) |
Jun 28, 2023 | 100.76 | 102.22 | 99.69 | 101.81 | 13,544,315 | +0.82(+0.81%) |
Jun 27, 2023 | 100.50 | 101.05 | 99.76 | 100.99 | 13,692,661 | +0.25(+0.25%) |
Jun 26, 2023 | 98.72 | 101.34 | 98.72 | 100.74 | 14,785,892 | +1.83(+1.85%) |
Jun 23, 2023 | 99.10 | 99.32 | 98.16 | 98.92 | 18,565,148 | -0.87(-0.87%) |
Jun 22, 2023 | 99.34 | 100.35 | 99.16 | 99.79 | 12,894,986 | -0.55(-0.55%) |
Jun 21, 2023 | 99.01 | 101.07 | 98.85 | 100.34 | 13,751,404 | +1.11(+1.12%) |
Jun 20, 2023 | 101.12 | 101.21 | 98.65 | 99.23 | 18,133,006 | -2.33(-2.29%) |
Jun 16, 2023 | 102.74 | 103.14 | 101.39 | 101.55 | 44,647,732 | -0.73(-0.72%) |
Jun 15, 2023 | 101.91 | 103.39 | 101.85 | 102.29 | 16,795,128 | +0.70(+0.69%) |
Jun 14, 2023 | 103.80 | 104.43 | 100.84 | 101.58 | 17,228,728 | -1.24(-1.20%) |
Jun 13, 2023 | 103.73 | 104.66 | 102.66 | 102.82 | 14,009,737 | +0.02(+0.02%) |
Jun 12, 2023 | 102.21 | 103.42 | 101.97 | 102.80 | 14,610,906 | -0.94(-0.90%) |
Jun 09, 2023 | 104.77 | 104.92 | 103.52 | 103.74 | 12,683,980 | -0.77(-0.74%) |
Jun 08, 2023 | 105.07 | 105.43 | 102.30 | 104.51 | 13,993,581 | -0.33(-0.31%) |
Jun 07, 2023 | 103.16 | 105.19 | 103.10 | 104.84 | 16,816,770 | +2.30(+2.24%) |
Jun 06, 2023 | 100.61 | 102.66 | 100.44 | 102.54 | 12,636,874 | +0.83(+0.82%) |
Jun 05, 2023 | 103.39 | 103.64 | 101.52 | 101.71 | 12,676,520 | -0.45(-0.44%) |
Jun 02, 2023 | 101.58 | 102.52 | 100.97 | 102.16 | 14,609,008 | +2.32(+2.32%) |
Jun 01, 2023 | 98.29 | 101.99 | 97.82 | 99.84 | 14,028,432 | +1.14(+1.15%) |
May 31, 2023 | 98.81 | 99.54 | 98.28 | 98.70 | 25,797,698 | -1.80(-1.79%) |
May 30, 2023 | 99.78 | 100.58 | 99.12 | 100.50 | 12,364,269 | -0.90(-0.89%) |
May 26, 2023 | 102.85 | 103.31 | 101.27 | 101.40 | 12,805,924 | -0.67(-0.65%) |
May 25, 2023 | 102.34 | 102.81 | 101.15 | 102.07 | 14,823,922 | -1.86(-1.79%) |
May 24, 2023 | 103.73 | 104.82 | 103.10 | 103.93 | 16,914,690 | +1.15(+1.12%) |
May 23, 2023 | 102.39 | 104.54 | 102.15 | 102.78 | 14,898,698 | +1.38(+1.36%) |
May 22, 2023 | 102.24 | 103.40 | 101.31 | 101.40 | 13,333,496 | -1.25(-1.21%) |
May 19, 2023 | 102.94 | 103.41 | 102.22 | 102.65 | 13,830,068 | +0.47(+0.46%) |
May 18, 2023 | 100.99 | 102.31 | 100.59 | 102.17 | 12,426,591 | +0.92(+0.91%) |
May 17, 2023 | 99.87 | 101.65 | 99.35 | 101.25 | 14,559,220 | +2.22(+2.24%) |
May 16, 2023 | 101.07 | 101.25 | 98.55 | 99.03 | 15,318,295 | -2.46(-2.43%) |
May 15, 2023 | 101.92 | 102.32 | 101.02 | 101.50 | 14,870,196 | +0.19(+0.19%) |
May 12, 2023 | 101.81 | 102.48 | 100.34 | 101.30 | 13,295,456 | -0.01(-0.01%) |
May 11, 2023 | 101.98 | 102.30 | 100.49 | 101.31 | 17,920,890 | -1.87(-1.81%) |
May 10, 2023 | 105.09 | 105.35 | 102.19 | 103.18 | 15,542,440 | -1.34(-1.28%) |
May 09, 2023 | 103.75 | 105.56 | 103.63 | 104.52 | 11,872,609 | +0.03(+0.03%) |
May 08, 2023 | 105.82 | 106.27 | 104.42 | 104.49 | 11,680,548 | +0.41(+0.40%) |
May 05, 2023 | 103.96 | 104.80 | 102.98 | 104.08 | 15,629,744 | +2.53(+2.49%) |
May 04, 2023 | 103.33 | 104.15 | 101.43 | 101.55 | 17,932,218 | -1.81(-1.75%) |
May 03, 2023 | 104.46 | 105.16 | 103.19 | 103.36 | 16,925,658 | -2.08(-1.97%) |
May 02, 2023 | 109.12 | 109.12 | 104.66 | 105.44 | 25,395,858 | -4.38(-3.99%) |