Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 113.03 | 113.37 | 112.68 | 113.30 | 448,679 | +0.41(+0.36%) |
Jul 28, 2023 | 111.96 | 113.17 | 111.87 | 112.89 | 495,930 | +2.16(+1.95%) |
Jul 27, 2023 | 112.69 | 113.17 | 110.28 | 110.72 | 653,076 | -0.08(-0.07%) |
Jul 26, 2023 | 110.95 | 111.36 | 110.04 | 110.80 | 900,307 | -0.46(-0.41%) |
Jul 25, 2023 | 110.47 | 111.75 | 110.47 | 111.26 | 714,504 | +1.12(+1.01%) |
Jul 24, 2023 | 110.53 | 110.84 | 109.71 | 110.14 | 1,163,211 | +0.20(+0.18%) |
Jul 21, 2023 | 110.83 | 111.33 | 109.76 | 109.95 | 2,412,235 | -0.12(-0.11%) |
Jul 20, 2023 | 111.80 | 112.59 | 109.72 | 110.07 | 16,509,441 | -2.74(-2.43%) |
Jul 19, 2023 | 113.53 | 113.79 | 112.35 | 112.81 | 361,959 | -0.30(-0.26%) |
Jul 18, 2023 | 111.88 | 113.55 | 111.13 | 113.11 | 391,640 | +1.04(+0.92%) |
Jul 17, 2023 | 111.02 | 112.40 | 110.86 | 112.07 | 362,018 | +1.25(+1.12%) |
Jul 14, 2023 | 111.28 | 112.19 | 110.46 | 110.82 | 571,077 | -0.20(-0.18%) |
Jul 13, 2023 | 109.89 | 111.23 | 109.77 | 111.02 | 1,063,409 | +1.96(+1.80%) |
Jul 12, 2023 | 108.90 | 109.51 | 108.22 | 109.06 | 565,783 | +1.39(+1.29%) |
Jul 11, 2023 | 107.54 | 107.81 | 106.59 | 107.67 | 560,665 | +0.43(+0.40%) |
Jul 10, 2023 | 106.78 | 107.25 | 106.09 | 107.25 | 520,551 | +0.22(+0.20%) |
Jul 07, 2023 | 107.25 | 108.33 | 106.96 | 107.03 | 529,528 | -0.43(-0.40%) |
Jul 06, 2023 | 106.94 | 107.50 | 106.32 | 107.45 | 909,398 | -0.57(-0.53%) |
Jul 05, 2023 | 107.82 | 108.75 | 107.67 | 108.02 | 620,627 | -0.34(-0.31%) |
Jul 03, 2023 | 108.49 | 108.60 | 107.77 | 108.36 | 291,266 | -0.15(-0.14%) |
Jun 30, 2023 | 108.05 | 108.83 | 107.92 | 108.51 | 519,266 | +1.53(+1.43%) |
Jun 29, 2023 | 107.06 | 107.20 | 106.38 | 106.98 | 329,188 | -0.12(-0.11%) |
Jun 28, 2023 | 106.18 | 107.61 | 106.14 | 107.09 | 359,502 | +0.31(+0.29%) |
Jun 27, 2023 | 105.25 | 107.06 | 105.06 | 106.79 | 290,043 | +2.02(+1.93%) |
Jun 26, 2023 | 105.85 | 106.83 | 104.72 | 104.76 | 328,715 | -1.18(-1.11%) |
Jun 23, 2023 | 105.55 | 106.53 | 105.27 | 105.94 | 282,630 | -0.97(-0.90%) |
Jun 22, 2023 | 105.33 | 106.92 | 105.28 | 106.91 | 350,783 | +1.09(+1.03%) |
Jun 21, 2023 | 107.20 | 107.36 | 105.38 | 105.82 | 460,807 | -1.77(-1.65%) |
Jun 20, 2023 | 107.44 | 108.22 | 106.82 | 107.59 | 565,578 | -0.53(-0.49%) |
Jun 16, 2023 | 110.02 | 110.02 | 108.02 | 108.12 | 502,422 | -0.89(-0.81%) |
Jun 15, 2023 | 107.08 | 109.49 | 107.03 | 109.01 | 584,173 | +1.39(+1.29%) |
Jun 14, 2023 | 106.45 | 107.62 | 105.94 | 107.62 | 466,564 | +1.00(+0.94%) |
Jun 13, 2023 | 106.95 | 107.00 | 105.76 | 106.63 | 497,507 | +0.74(+0.70%) |
Jun 12, 2023 | 104.46 | 105.94 | 104.19 | 105.89 | 522,706 | +2.19(+2.11%) |
Jun 09, 2023 | 103.71 | 104.67 | 103.32 | 103.70 | 660,464 | +0.48(+0.46%) |
Jun 08, 2023 | 102.12 | 103.49 | 102.12 | 103.22 | 716,091 | +1.02(+0.99%) |
Jun 07, 2023 | 104.33 | 105.04 | 101.97 | 102.20 | 1,032,599 | -2.12(-2.04%) |
Jun 06, 2023 | 103.91 | 104.70 | 103.56 | 104.33 | 705,591 | +0.18(+0.17%) |
Jun 05, 2023 | 104.20 | 105.21 | 103.88 | 104.15 | 1,010,497 | -0.30(-0.29%) |
Jun 02, 2023 | 104.45 | 104.98 | 103.74 | 104.45 | 831,682 | +0.67(+0.64%) |
Jun 01, 2023 | 102.34 | 104.21 | 102.10 | 103.78 | 640,739 | +1.09(+1.07%) |
May 31, 2023 | 102.57 | 103.59 | 102.47 | 102.68 | 520,137 | -0.69(-0.66%) |
May 30, 2023 | 104.43 | 104.78 | 102.97 | 103.37 | 1,119,214 | +0.52(+0.50%) |
May 26, 2023 | 100.34 | 103.02 | 100.34 | 102.85 | 1,129,801 | +2.78(+2.78%) |
May 25, 2023 | 99.45 | 100.42 | 98.67 | 100.07 | 649,881 | +3.41(+3.52%) |
May 24, 2023 | 96.36 | 97.02 | 95.99 | 96.67 | 405,527 | -0.57(-0.58%) |
May 23, 2023 | 98.12 | 98.52 | 97.21 | 97.24 | 452,939 | -1.43(-1.45%) |
May 22, 2023 | 97.83 | 98.97 | 97.81 | 98.67 | 364,042 | +0.50(+0.51%) |
May 19, 2023 | 98.45 | 98.61 | 97.89 | 98.17 | 801,772 | -0.16(-0.16%) |
May 18, 2023 | 96.49 | 98.48 | 96.49 | 98.33 | 537,393 | +2.04(+2.12%) |
May 17, 2023 | 95.23 | 96.42 | 94.84 | 96.29 | 756,899 | +1.40(+1.48%) |
May 16, 2023 | 94.29 | 95.35 | 94.28 | 94.88 | 600,485 | +0.26(+0.27%) |
May 15, 2023 | 93.83 | 94.63 | 93.58 | 94.63 | 256,395 | +0.84(+0.89%) |
May 12, 2023 | 94.09 | 94.21 | 93.06 | 93.79 | 362,694 | -0.20(-0.21%) |
May 11, 2023 | 94.07 | 94.20 | 93.38 | 93.99 | 266,492 | +0.08(+0.08%) |
May 10, 2023 | 93.42 | 94.16 | 92.85 | 93.91 | 364,121 | +1.40(+1.52%) |
May 09, 2023 | 92.59 | 93.02 | 92.43 | 92.50 | 252,375 | -0.59(-0.63%) |
May 08, 2023 | 92.52 | 93.16 | 92.27 | 93.09 | 275,910 | +0.35(+0.38%) |
May 05, 2023 | 91.43 | 93.05 | 91.33 | 92.74 | 318,162 | +2.03(+2.24%) |
May 04, 2023 | 90.79 | 91.41 | 90.40 | 90.71 | 329,854 | -0.40(-0.44%) |
May 03, 2023 | 91.84 | 92.56 | 91.07 | 91.11 | 478,450 | -0.72(-0.78%) |
May 02, 2023 | 92.85 | 92.93 | 91.33 | 91.83 | 651,974 | -0.98(-1.05%) |