Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 116.59 | 117.48 | 115.40 | 115.70 | 212,993 | -1.32(-1.13%) |
Jul 28, 2023 | 119.03 | 119.94 | 116.68 | 117.02 | 166,126 | -1.33(-1.12%) |
Jul 27, 2023 | 120.20 | 120.94 | 118.28 | 118.34 | 184,695 | -1.69(-1.41%) |
Jul 26, 2023 | 118.25 | 121.17 | 117.89 | 120.03 | 193,255 | +0.19(+0.16%) |
Jul 25, 2023 | 118.39 | 119.85 | 117.51 | 119.85 | 162,949 | +0.86(+0.72%) |
Jul 24, 2023 | 116.95 | 119.39 | 116.82 | 118.99 | 101,101 | +1.94(+1.65%) |
Jul 21, 2023 | 118.83 | 119.41 | 117.02 | 117.05 | 168,586 | -1.01(-0.86%) |
Jul 20, 2023 | 118.80 | 119.38 | 117.00 | 118.07 | 169,042 | -0.26(-0.22%) |
Jul 19, 2023 | 117.89 | 118.65 | 116.42 | 118.32 | 167,667 | +0.65(+0.55%) |
Jul 18, 2023 | 115.06 | 117.97 | 114.73 | 117.67 | 193,389 | +2.05(+1.77%) |
Jul 17, 2023 | 113.62 | 116.75 | 113.62 | 115.63 | 155,344 | +2.01(+1.77%) |
Jul 14, 2023 | 111.66 | 113.73 | 111.15 | 113.62 | 145,934 | +1.48(+1.32%) |
Jul 13, 2023 | 111.35 | 113.89 | 110.77 | 112.14 | 193,905 | +0.79(+0.71%) |
Jul 12, 2023 | 115.54 | 115.54 | 111.05 | 111.35 | 307,261 | -1.91(-1.68%) |
Jul 11, 2023 | 112.99 | 113.68 | 112.57 | 113.26 | 240,937 | +0.27(+0.23%) |
Jul 10, 2023 | 111.69 | 114.53 | 111.69 | 112.99 | 164,235 | +0.62(+0.55%) |
Jul 07, 2023 | 113.44 | 114.32 | 112.28 | 112.37 | 216,267 | -1.76(-1.54%) |
Jul 06, 2023 | 114.37 | 114.51 | 112.90 | 114.13 | 127,275 | -0.63(-0.55%) |
Jul 05, 2023 | 116.45 | 116.45 | 114.40 | 114.76 | 115,434 | -2.85(-2.42%) |
Jul 03, 2023 | 116.05 | 117.84 | 116.02 | 117.61 | 74,358 | +0.63(+0.54%) |
Jun 30, 2023 | 116.04 | 117.61 | 116.04 | 116.98 | 190,833 | +1.58(+1.37%) |
Jun 29, 2023 | 113.00 | 115.74 | 113.00 | 115.40 | 149,484 | +2.18(+1.93%) |
Jun 28, 2023 | 115.33 | 115.83 | 112.83 | 113.22 | 210,256 | -2.01(-1.74%) |
Jun 27, 2023 | 115.39 | 116.57 | 114.88 | 115.22 | 178,284 | -0.09(-0.08%) |
Jun 26, 2023 | 113.87 | 115.81 | 113.87 | 115.31 | 176,794 | +0.87(+0.76%) |
Jun 23, 2023 | 118.44 | 119.34 | 113.87 | 114.45 | 429,228 | -5.44(-4.54%) |
Jun 22, 2023 | 118.42 | 120.66 | 117.85 | 119.89 | 284,614 | +1.55(+1.31%) |
Jun 21, 2023 | 116.63 | 119.28 | 116.34 | 118.33 | 203,910 | +1.07(+0.91%) |
Jun 20, 2023 | 117.28 | 118.03 | 116.41 | 117.26 | 203,799 | -0.52(-0.44%) |
Jun 16, 2023 | 118.61 | 118.78 | 117.10 | 117.78 | 457,640 | +0.64(+0.55%) |
Jun 15, 2023 | 114.80 | 117.41 | 114.31 | 117.14 | 280,382 | +2.14(+1.86%) |
Jun 14, 2023 | 123.42 | 123.96 | 114.22 | 115.00 | 527,654 | -9.61(-7.71%) |
Jun 13, 2023 | 124.47 | 125.74 | 123.03 | 124.61 | 350,279 | -0.11(-0.09%) |
Jun 12, 2023 | 125.13 | 126.57 | 124.46 | 124.72 | 295,013 | -0.21(-0.16%) |
Jun 09, 2023 | 123.24 | 126.77 | 123.24 | 124.92 | 380,517 | +1.36(+1.10%) |
Jun 08, 2023 | 121.76 | 123.71 | 121.23 | 123.56 | 211,167 | +1.69(+1.39%) |
Jun 07, 2023 | 118.63 | 122.78 | 118.63 | 121.87 | 222,589 | +3.87(+3.28%) |
Jun 06, 2023 | 115.70 | 118.67 | 115.55 | 118.01 | 262,126 | +2.36(+2.04%) |
Jun 05, 2023 | 114.99 | 116.06 | 114.06 | 115.65 | 168,322 | -0.14(-0.12%) |
Jun 02, 2023 | 111.81 | 116.11 | 111.69 | 115.79 | 238,930 | +5.21(+4.71%) |
Jun 01, 2023 | 107.98 | 110.91 | 107.63 | 110.58 | 295,452 | +2.21(+2.04%) |
May 31, 2023 | 107.86 | 109.02 | 106.26 | 108.37 | 435,296 | +0.32(+0.30%) |
May 30, 2023 | 107.12 | 108.65 | 106.55 | 108.04 | 211,230 | -0.06(-0.05%) |
May 26, 2023 | 107.83 | 109.61 | 107.83 | 108.10 | 122,345 | -0.02(-0.02%) |
May 25, 2023 | 109.12 | 109.32 | 107.56 | 108.12 | 205,517 | -1.16(-1.07%) |
May 24, 2023 | 110.84 | 110.84 | 109.25 | 109.29 | 239,068 | -1.19(-1.08%) |
May 23, 2023 | 110.63 | 112.28 | 110.27 | 110.48 | 349,288 | -0.52(-0.47%) |
May 22, 2023 | 109.00 | 111.03 | 108.02 | 111.00 | 458,415 | +2.16(+1.99%) |
May 19, 2023 | 109.54 | 109.54 | 108.27 | 108.84 | 229,751 | +0.34(+0.32%) |
May 18, 2023 | 107.47 | 108.86 | 106.75 | 108.49 | 170,066 | +0.85(+0.79%) |
May 17, 2023 | 106.96 | 107.83 | 106.38 | 107.64 | 248,824 | +1.33(+1.25%) |
May 16, 2023 | 107.62 | 108.02 | 106.30 | 106.31 | 279,656 | -2.40(-2.21%) |
May 15, 2023 | 109.00 | 109.64 | 108.67 | 108.71 | 159,582 | -0.42(-0.39%) |
May 12, 2023 | 109.51 | 110.78 | 108.41 | 109.13 | 189,972 | +0.08(+0.07%) |
May 11, 2023 | 110.33 | 110.93 | 108.58 | 109.05 | 244,215 | -2.37(-2.13%) |
May 10, 2023 | 113.69 | 113.89 | 110.95 | 111.42 | 205,451 | -0.89(-0.79%) |
May 09, 2023 | 112.95 | 113.35 | 111.84 | 112.31 | 144,936 | -0.73(-0.65%) |
May 08, 2023 | 115.17 | 115.89 | 112.94 | 113.05 | 135,162 | -2.24(-1.94%) |
May 05, 2023 | 115.83 | 117.22 | 115.14 | 115.29 | 283,333 | +0.35(+0.31%) |
May 04, 2023 | 118.02 | 119.50 | 114.62 | 114.94 | 315,242 | -3.99(-3.36%) |
May 03, 2023 | 118.91 | 120.84 | 118.14 | 118.93 | 349,339 | +1.00(+0.85%) |
May 02, 2023 | 119.32 | 119.81 | 115.91 | 117.93 | 241,767 | -2.36(-1.96%) |