Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 123.89 | 123.89 | 118.92 | 119.17 | 3,104,587 | -3.41(-2.78%) |
Jul 28, 2023 | 122.25 | 128.35 | 120.55 | 122.58 | 4,904,272 | +9.36(+8.26%) |
Jul 27, 2023 | 115.05 | 116.30 | 112.86 | 113.22 | 2,093,079 | -1.63(-1.42%) |
Jul 26, 2023 | 114.62 | 115.92 | 114.26 | 114.86 | 1,330,541 | -0.55(-0.48%) |
Jul 25, 2023 | 116.54 | 116.68 | 115.05 | 115.41 | 1,073,730 | -1.28(-1.09%) |
Jul 24, 2023 | 115.95 | 117.20 | 115.83 | 116.69 | 876,344 | +0.96(+0.83%) |
Jul 21, 2023 | 117.12 | 117.17 | 115.56 | 115.73 | 848,526 | -0.53(-0.46%) |
Jul 20, 2023 | 116.21 | 117.01 | 115.45 | 116.26 | 1,287,456 | -0.99(-0.84%) |
Jul 19, 2023 | 116.48 | 117.97 | 116.11 | 117.25 | 1,433,007 | +1.51(+1.30%) |
Jul 18, 2023 | 114.55 | 116.21 | 114.09 | 115.74 | 1,437,902 | +1.78(+1.56%) |
Jul 17, 2023 | 112.44 | 114.38 | 112.00 | 113.96 | 1,131,123 | +1.34(+1.19%) |
Jul 14, 2023 | 115.11 | 115.19 | 112.12 | 112.61 | 1,355,574 | -2.14(-1.86%) |
Jul 13, 2023 | 113.76 | 115.06 | 112.98 | 114.75 | 1,518,116 | +2.14(+1.90%) |
Jul 12, 2023 | 113.60 | 114.47 | 112.22 | 112.61 | 1,603,578 | +1.53(+1.37%) |
Jul 11, 2023 | 110.47 | 111.17 | 109.27 | 111.09 | 1,782,924 | +1.80(+1.65%) |
Jul 10, 2023 | 106.94 | 110.61 | 106.59 | 109.29 | 1,162,951 | +2.72(+2.55%) |
Jul 07, 2023 | 106.22 | 107.81 | 106.02 | 106.57 | 1,159,263 | +0.41(+0.38%) |
Jul 06, 2023 | 106.91 | 106.99 | 104.01 | 106.17 | 1,136,533 | -2.03(-1.88%) |
Jul 05, 2023 | 109.19 | 109.44 | 107.59 | 108.20 | 1,155,259 | -1.30(-1.19%) |
Jul 03, 2023 | 107.90 | 110.05 | 107.85 | 109.50 | 604,801 | +1.20(+1.11%) |
Jun 30, 2023 | 108.35 | 108.96 | 107.60 | 108.30 | 1,134,577 | +0.81(+0.76%) |
Jun 29, 2023 | 106.83 | 108.01 | 106.45 | 107.49 | 1,210,970 | +0.71(+0.66%) |
Jun 28, 2023 | 105.94 | 107.22 | 105.57 | 106.78 | 1,498,627 | +1.18(+1.12%) |
Jun 27, 2023 | 103.88 | 106.01 | 103.55 | 105.61 | 1,006,266 | +2.14(+2.07%) |
Jun 26, 2023 | 102.63 | 104.38 | 102.55 | 103.47 | 969,643 | +0.67(+0.65%) |
Jun 23, 2023 | 102.05 | 103.03 | 101.61 | 102.80 | 1,644,866 | -0.22(-0.22%) |
Jun 22, 2023 | 106.18 | 106.18 | 102.95 | 103.03 | 1,706,593 | -3.56(-3.34%) |
Jun 21, 2023 | 107.91 | 108.43 | 106.54 | 106.58 | 1,458,721 | -2.14(-1.97%) |
Jun 20, 2023 | 109.19 | 109.90 | 108.15 | 108.72 | 1,313,414 | -1.67(-1.52%) |
Jun 16, 2023 | 111.62 | 112.28 | 110.16 | 110.39 | 2,940,039 | -0.49(-0.44%) |
Jun 15, 2023 | 106.90 | 111.09 | 106.62 | 110.89 | 1,297,177 | +3.43(+3.19%) |
Jun 14, 2023 | 107.19 | 109.21 | 105.62 | 107.45 | 1,677,718 | +0.50(+0.47%) |
Jun 13, 2023 | 105.95 | 107.92 | 105.64 | 106.95 | 1,841,327 | +1.13(+1.07%) |
Jun 12, 2023 | 108.53 | 108.54 | 105.27 | 105.82 | 2,288,446 | -3.64(-3.33%) |
Jun 09, 2023 | 108.97 | 109.56 | 108.23 | 109.47 | 836,579 | +0.57(+0.53%) |
Jun 08, 2023 | 107.50 | 109.11 | 106.43 | 108.89 | 922,540 | +0.77(+0.72%) |
Jun 07, 2023 | 107.28 | 109.06 | 107.06 | 108.12 | 1,427,262 | +1.00(+0.93%) |
Jun 06, 2023 | 105.33 | 107.95 | 105.19 | 107.12 | 1,347,829 | +1.65(+1.57%) |
Jun 05, 2023 | 105.61 | 106.77 | 104.27 | 105.47 | 1,363,152 | -0.60(-0.57%) |
Jun 02, 2023 | 103.90 | 106.62 | 103.90 | 106.07 | 1,415,448 | +2.43(+2.34%) |
Jun 01, 2023 | 102.74 | 104.23 | 100.95 | 103.64 | 1,559,569 | +1.17(+1.14%) |
May 31, 2023 | 103.97 | 104.10 | 101.68 | 102.47 | 4,272,452 | -1.50(-1.44%) |
May 30, 2023 | 102.45 | 104.08 | 102.17 | 103.98 | 1,550,233 | +2.01(+1.97%) |
May 26, 2023 | 100.28 | 102.18 | 99.64 | 101.97 | 1,401,007 | +2.43(+2.44%) |
May 25, 2023 | 99.63 | 100.65 | 99.19 | 99.54 | 1,098,589 | +0.28(+0.28%) |
May 24, 2023 | 100.72 | 100.94 | 98.59 | 99.26 | 1,271,822 | -2.12(-2.09%) |
May 23, 2023 | 102.18 | 103.64 | 101.36 | 101.38 | 1,114,694 | -0.78(-0.77%) |
May 22, 2023 | 101.99 | 102.91 | 100.97 | 102.17 | 722,406 | +0.22(+0.21%) |
May 19, 2023 | 102.78 | 102.89 | 101.02 | 101.95 | 1,010,863 | -1.03(-1.00%) |
May 18, 2023 | 100.44 | 103.07 | 100.40 | 102.98 | 1,003,594 | +2.15(+2.13%) |
May 17, 2023 | 100.28 | 101.19 | 99.45 | 100.83 | 1,050,467 | +1.28(+1.29%) |
May 16, 2023 | 100.82 | 101.33 | 99.53 | 99.55 | 945,463 | -2.09(-2.06%) |
May 15, 2023 | 100.77 | 102.33 | 100.61 | 101.64 | 1,413,803 | +0.94(+0.93%) |
May 12, 2023 | 101.98 | 102.08 | 99.55 | 100.70 | 1,006,540 | -0.71(-0.70%) |
May 11, 2023 | 101.36 | 101.55 | 100.33 | 101.41 | 1,102,489 | +0.20(+0.19%) |
May 10, 2023 | 103.28 | 103.45 | 99.87 | 101.22 | 1,332,464 | +0.66(+0.65%) |
May 09, 2023 | 100.41 | 101.50 | 99.83 | 100.56 | 989,641 | -1.13(-1.11%) |
May 08, 2023 | 103.24 | 103.37 | 100.92 | 101.69 | 1,034,238 | -1.08(-1.05%) |
May 05, 2023 | 102.71 | 103.01 | 100.99 | 102.77 | 1,587,037 | +1.72(+1.70%) |
May 04, 2023 | 101.14 | 101.24 | 98.86 | 101.05 | 1,596,000 | -0.09(-0.09%) |
May 03, 2023 | 101.36 | 103.83 | 100.89 | 101.14 | 1,699,868 | -0.28(-0.27%) |
May 02, 2023 | 105.97 | 106.32 | 99.97 | 101.41 | 1,935,511 | -5.03(-4.73%) |