Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 111.88 | 113.22 | 111.21 | 112.56 | 1,496,869 | +0.63(+0.56%) |
Jul 28, 2023 | 112.55 | 112.55 | 109.48 | 111.93 | 3,074,563 | +1.68(+1.53%) |
Jul 27, 2023 | 118.12 | 118.80 | 109.78 | 110.25 | 4,280,303 | -4.01(-3.51%) |
Jul 26, 2023 | 114.95 | 115.97 | 112.82 | 114.25 | 2,734,462 | -2.58(-2.21%) |
Jul 25, 2023 | 115.19 | 117.64 | 115.19 | 116.83 | 1,260,973 | +2.08(+1.82%) |
Jul 24, 2023 | 114.93 | 116.60 | 113.73 | 114.75 | 1,570,663 | +0.09(+0.08%) |
Jul 21, 2023 | 113.56 | 115.27 | 112.96 | 114.66 | 1,778,574 | +2.77(+2.48%) |
Jul 20, 2023 | 112.51 | 113.25 | 111.42 | 111.89 | 2,187,092 | -3.03(-2.64%) |
Jul 19, 2023 | 116.75 | 117.00 | 114.85 | 114.92 | 1,415,051 | -1.83(-1.57%) |
Jul 18, 2023 | 116.40 | 117.24 | 115.34 | 116.75 | 1,315,132 | +0.90(+0.77%) |
Jul 17, 2023 | 113.16 | 116.85 | 113.03 | 115.86 | 1,794,932 | +3.15(+2.79%) |
Jul 14, 2023 | 113.95 | 114.58 | 112.30 | 112.71 | 1,758,200 | -0.93(-0.82%) |
Jul 13, 2023 | 111.62 | 113.96 | 111.43 | 113.63 | 1,984,210 | +2.77(+2.50%) |
Jul 12, 2023 | 110.86 | 111.07 | 109.57 | 110.86 | 1,350,630 | +1.81(+1.66%) |
Jul 11, 2023 | 109.43 | 109.47 | 106.99 | 109.05 | 1,165,694 | +0.00(+0.00%) |
Jul 10, 2023 | 106.18 | 109.07 | 106.18 | 109.05 | 1,146,420 | +3.07(+2.90%) |
Jul 07, 2023 | 106.88 | 107.84 | 105.85 | 105.98 | 1,997,063 | -0.71(-0.66%) |
Jul 06, 2023 | 106.14 | 107.08 | 105.72 | 106.69 | 1,798,173 | -1.04(-0.96%) |
Jul 05, 2023 | 110.02 | 110.14 | 107.46 | 107.72 | 1,907,290 | -3.43(-3.08%) |
Jul 03, 2023 | 111.38 | 111.70 | 109.15 | 111.15 | 641,582 | +0.20(+0.18%) |
Jun 30, 2023 | 109.87 | 112.18 | 109.52 | 110.95 | 2,281,196 | +1.92(+1.76%) |
Jun 29, 2023 | 107.72 | 109.42 | 106.96 | 109.03 | 1,623,731 | +1.74(+1.63%) |
Jun 28, 2023 | 108.14 | 109.04 | 107.12 | 107.28 | 1,632,023 | -2.63(-2.39%) |
Jun 27, 2023 | 106.27 | 110.08 | 105.14 | 109.92 | 2,181,297 | +4.29(+4.06%) |
Jun 26, 2023 | 105.07 | 107.23 | 104.94 | 105.63 | 1,554,037 | +0.83(+0.79%) |
Jun 23, 2023 | 105.60 | 106.65 | 104.68 | 104.80 | 2,171,762 | -2.63(-2.45%) |
Jun 22, 2023 | 105.90 | 107.46 | 105.29 | 107.43 | 1,695,588 | +0.91(+0.86%) |
Jun 21, 2023 | 107.11 | 108.61 | 106.40 | 106.52 | 1,455,549 | -1.80(-1.66%) |
Jun 20, 2023 | 110.68 | 111.61 | 107.40 | 108.32 | 1,800,031 | -2.36(-2.13%) |
Jun 16, 2023 | 110.87 | 111.39 | 109.68 | 110.68 | 3,392,973 | +0.97(+0.88%) |
Jun 15, 2023 | 108.35 | 110.47 | 108.24 | 109.72 | 1,558,650 | -0.27(-0.24%) |
Jun 14, 2023 | 110.05 | 111.79 | 109.06 | 109.99 | 1,861,495 | -1.03(-0.92%) |
Jun 13, 2023 | 110.67 | 111.78 | 110.08 | 111.01 | 2,144,661 | +1.92(+1.76%) |
Jun 12, 2023 | 106.05 | 109.26 | 105.43 | 109.09 | 2,206,586 | +4.42(+4.23%) |
Jun 09, 2023 | 105.56 | 106.13 | 104.36 | 104.66 | 1,604,507 | +0.35(+0.33%) |
Jun 08, 2023 | 104.19 | 104.61 | 102.64 | 104.31 | 1,133,537 | +0.45(+0.43%) |
Jun 07, 2023 | 103.78 | 105.44 | 102.83 | 103.87 | 1,571,463 | +1.15(+1.12%) |
Jun 06, 2023 | 100.08 | 102.81 | 99.75 | 102.72 | 1,339,549 | +1.54(+1.53%) |
Jun 05, 2023 | 102.50 | 102.90 | 100.43 | 101.18 | 1,087,738 | -1.69(-1.65%) |
Jun 02, 2023 | 103.61 | 103.75 | 101.15 | 102.87 | 1,153,790 | +0.12(+0.12%) |
Jun 01, 2023 | 100.18 | 103.66 | 99.28 | 102.75 | 1,700,358 | +2.90(+2.90%) |
May 31, 2023 | 100.07 | 101.90 | 99.03 | 99.85 | 2,183,965 | -2.52(-2.46%) |
May 30, 2023 | 105.88 | 105.94 | 100.73 | 102.37 | 2,147,028 | -0.99(-0.95%) |
May 26, 2023 | 98.07 | 104.23 | 97.93 | 103.36 | 3,147,035 | +6.42(+6.62%) |
May 25, 2023 | 95.20 | 98.06 | 94.41 | 96.94 | 3,981,976 | +2.86(+3.04%) |
May 24, 2023 | 94.27 | 95.12 | 92.71 | 94.08 | 1,966,036 | -1.15(-1.20%) |
May 23, 2023 | 96.60 | 97.19 | 95.16 | 95.23 | 1,731,137 | -2.14(-2.20%) |
May 22, 2023 | 96.26 | 97.83 | 96.24 | 97.37 | 1,273,731 | +0.71(+0.73%) |
May 19, 2023 | 98.24 | 98.71 | 96.11 | 96.66 | 1,893,525 | -1.46(-1.49%) |
May 18, 2023 | 95.09 | 98.89 | 94.97 | 98.13 | 2,458,896 | +3.63(+3.85%) |
May 17, 2023 | 93.97 | 95.11 | 92.95 | 94.49 | 1,437,664 | +1.48(+1.59%) |
May 16, 2023 | 93.29 | 94.70 | 92.87 | 93.01 | 1,037,798 | -0.79(-0.84%) |
May 15, 2023 | 90.80 | 93.96 | 90.16 | 93.79 | 1,252,903 | +3.28(+3.62%) |
May 12, 2023 | 91.03 | 91.16 | 89.06 | 90.52 | 1,216,143 | -0.25(-0.27%) |
May 11, 2023 | 90.80 | 90.94 | 89.92 | 90.77 | 1,332,023 | +0.22(+0.24%) |
May 10, 2023 | 91.09 | 91.11 | 89.71 | 90.55 | 1,449,024 | +0.67(+0.74%) |
May 09, 2023 | 89.92 | 90.01 | 89.03 | 89.88 | 1,700,980 | -1.12(-1.24%) |
May 08, 2023 | 92.25 | 92.54 | 90.49 | 91.01 | 1,117,740 | -1.20(-1.31%) |
May 05, 2023 | 90.54 | 92.35 | 89.86 | 92.21 | 2,108,270 | +2.64(+2.95%) |
May 04, 2023 | 91.58 | 91.72 | 89.33 | 89.57 | 1,317,423 | -2.17(-2.37%) |
May 03, 2023 | 91.82 | 93.42 | 91.46 | 91.74 | 1,477,842 | -0.15(-0.16%) |
May 02, 2023 | 92.08 | 92.43 | 90.59 | 91.89 | 1,627,713 | +0.01(+0.01%) |