Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 110.34 | 110.42 | 109.94 | 110.14 | 9,398 | +0.12(+0.11%) |
Jul 28, 2023 | 110.16 | 110.16 | 109.81 | 110.01 | 3,413 | +0.45(+0.41%) |
Jul 27, 2023 | 111.25 | 111.25 | 109.57 | 109.57 | 3,225 | -1.10(-1.00%) |
Jul 26, 2023 | 110.49 | 110.73 | 110.49 | 110.67 | 3,506 | -0.08(-0.07%) |
Jul 25, 2023 | 110.47 | 110.81 | 110.47 | 110.75 | 3,875 | +0.42(+0.38%) |
Jul 24, 2023 | 110.05 | 110.51 | 110.04 | 110.32 | 45,788 | +0.13(+0.12%) |
Jul 21, 2023 | 110.47 | 110.47 | 110.12 | 110.20 | 12,961 | +0.05(+0.05%) |
Jul 20, 2023 | 110.22 | 110.22 | 109.84 | 110.14 | 5,536 | -0.00(-0.00%) |
Jul 19, 2023 | 109.98 | 110.16 | 109.86 | 110.15 | 3,799 | +0.54(+0.49%) |
Jul 18, 2023 | 109.43 | 109.88 | 109.36 | 109.61 | 3,279 | +0.71(+0.65%) |
Jul 17, 2023 | 108.57 | 109.02 | 108.43 | 108.90 | 3,943 | +0.29(+0.26%) |
Jul 14, 2023 | 109.23 | 109.23 | 108.59 | 108.61 | 1,414 | -0.62(-0.56%) |
Jul 13, 2023 | 109.31 | 109.36 | 109.03 | 109.23 | 2,574 | +0.38(+0.35%) |
Jul 12, 2023 | 109.47 | 109.47 | 108.85 | 108.85 | 6,377 | +0.26(+0.24%) |
Jul 11, 2023 | 107.50 | 108.60 | 107.50 | 108.59 | 9,997 | +1.30(+1.21%) |
Jul 10, 2023 | 106.22 | 107.29 | 106.22 | 107.29 | 9,666 | +0.88(+0.83%) |
Jul 07, 2023 | 106.54 | 107.20 | 106.41 | 106.41 | 4,772 | +0.35(+0.33%) |
Jul 06, 2023 | 106.23 | 106.23 | 105.34 | 106.07 | 3,593 | -0.68(-0.64%) |
Jul 05, 2023 | 106.85 | 106.88 | 106.57 | 106.75 | 4,495 | -0.60(-0.56%) |
Jul 03, 2023 | 107.19 | 107.40 | 106.89 | 107.35 | 7,549 | +0.31(+0.29%) |
Jun 30, 2023 | 106.59 | 107.17 | 106.59 | 107.04 | 6,125 | +0.90(+0.85%) |
Jun 29, 2023 | 105.34 | 106.17 | 105.34 | 106.14 | 6,688 | +0.98(+0.93%) |
Jun 28, 2023 | 104.93 | 105.17 | 104.81 | 105.17 | 5,568 | -0.23(-0.22%) |
Jun 27, 2023 | 104.03 | 105.50 | 104.03 | 105.40 | 4,313 | +1.28(+1.23%) |
Jun 26, 2023 | 103.20 | 104.38 | 103.20 | 104.13 | 5,611 | +0.81(+0.78%) |
Jun 23, 2023 | 103.69 | 103.72 | 103.32 | 103.32 | 3,633 | -0.74(-0.71%) |
Jun 22, 2023 | 104.19 | 104.20 | 103.85 | 104.06 | 3,765 | -0.39(-0.38%) |
Jun 21, 2023 | 104.44 | 104.73 | 104.44 | 104.45 | 3,276 | -0.06(-0.06%) |
Jun 20, 2023 | 105.21 | 105.21 | 104.38 | 104.51 | 21,362 | -0.92(-0.87%) |
Jun 16, 2023 | 105.80 | 105.80 | 105.32 | 105.43 | 8,756 | +0.20(+0.19%) |
Jun 15, 2023 | 104.39 | 105.29 | 104.39 | 105.23 | 7,543 | +1.26(+1.21%) |
Jun 14, 2023 | 104.68 | 104.82 | 103.87 | 103.97 | 3,501 | -0.30(-0.28%) |
Jun 13, 2023 | 103.45 | 104.38 | 103.45 | 104.27 | 4,877 | +1.03(+1.00%) |
Jun 12, 2023 | 102.67 | 103.37 | 102.50 | 103.24 | 8,038 | +0.53(+0.52%) |
Jun 09, 2023 | 103.05 | 103.14 | 102.63 | 102.70 | 124,976 | -0.22(-0.21%) |
Jun 08, 2023 | 103.04 | 103.06 | 102.59 | 102.92 | 7,550 | -0.17(-0.16%) |
Jun 07, 2023 | 102.31 | 103.12 | 102.31 | 103.09 | 3,823 | +0.98(+0.96%) |
Jun 06, 2023 | 101.39 | 102.16 | 101.39 | 102.11 | 2,013 | +0.73(+0.72%) |
Jun 05, 2023 | 101.68 | 101.77 | 101.27 | 101.38 | 4,162 | -0.68(-0.67%) |
Jun 02, 2023 | 100.38 | 102.08 | 100.38 | 102.06 | 14,070 | +2.48(+2.49%) |
Jun 01, 2023 | 98.98 | 99.84 | 98.88 | 99.58 | 8,999 | +0.37(+0.38%) |
May 31, 2023 | 100.15 | 100.15 | 98.94 | 99.21 | 6,526 | -1.35(-1.35%) |
May 30, 2023 | 100.90 | 100.90 | 100.33 | 100.56 | 4,413 | -0.27(-0.27%) |
May 26, 2023 | 100.46 | 100.89 | 100.46 | 100.83 | 3,847 | +0.66(+0.65%) |
May 25, 2023 | 99.92 | 100.42 | 99.62 | 100.18 | 4,295 | +0.00(+0.00%) |
May 24, 2023 | 101.13 | 101.13 | 100.09 | 100.18 | 4,438 | -1.11(-1.09%) |
May 23, 2023 | 101.88 | 102.16 | 101.28 | 101.28 | 2,427 | -1.04(-1.02%) |
May 22, 2023 | 102.22 | 102.44 | 101.98 | 102.33 | 4,932 | -0.06(-0.06%) |
May 19, 2023 | 103.01 | 103.01 | 102.17 | 102.39 | 21,307 | -0.35(-0.34%) |
May 18, 2023 | 102.26 | 102.75 | 101.75 | 102.73 | 2,577 | +0.70(+0.68%) |
May 17, 2023 | 101.46 | 102.13 | 101.06 | 102.04 | 3,272 | +0.88(+0.87%) |
May 16, 2023 | 101.93 | 101.93 | 101.16 | 101.16 | 5,898 | -1.23(-1.20%) |
May 15, 2023 | 102.17 | 102.67 | 102.01 | 102.39 | 5,073 | +0.23(+0.23%) |
May 12, 2023 | 102.12 | 102.16 | 101.59 | 102.16 | 3,392 | +0.11(+0.10%) |
May 11, 2023 | 101.87 | 102.05 | 101.84 | 102.05 | 3,676 | -0.49(-0.48%) |
May 10, 2023 | 102.99 | 102.99 | 101.65 | 102.54 | 5,457 | +0.13(+0.13%) |
May 09, 2023 | 102.37 | 102.64 | 102.37 | 102.41 | 3,191 | -0.30(-0.29%) |
May 08, 2023 | 103.26 | 103.26 | 102.48 | 102.71 | 18,133 | -0.19(-0.18%) |
May 05, 2023 | 102.13 | 103.16 | 102.13 | 102.90 | 14,333 | +1.44(+1.42%) |
May 04, 2023 | 102.12 | 102.12 | 101.29 | 101.46 | 11,867 | -1.06(-1.03%) |
May 03, 2023 | 102.83 | 103.75 | 102.52 | 102.52 | 4,644 | -0.41(-0.40%) |
May 02, 2023 | 103.57 | 103.57 | 101.87 | 102.93 | 4,553 | -1.25(-1.20%) |