Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 108.93 | 110.06 | 108.74 | 109.49 | 1,321,393 | +0.32(+0.29%) |
Jul 28, 2023 | 110.80 | 110.80 | 108.92 | 109.17 | 1,273,856 | -0.08(-0.07%) |
Jul 27, 2023 | 112.00 | 112.25 | 109.03 | 109.25 | 2,323,813 | -1.14(-1.03%) |
Jul 26, 2023 | 109.74 | 111.27 | 109.15 | 110.39 | 1,255,112 | +0.49(+0.45%) |
Jul 25, 2023 | 108.99 | 110.23 | 108.52 | 109.90 | 1,142,349 | +0.47(+0.43%) |
Jul 24, 2023 | 109.50 | 110.98 | 108.87 | 109.43 | 1,096,254 | +0.19(+0.17%) |
Jul 21, 2023 | 110.04 | 110.33 | 108.05 | 109.24 | 1,394,416 | +0.62(+0.57%) |
Jul 20, 2023 | 109.81 | 110.20 | 108.20 | 108.62 | 1,366,848 | -1.76(-1.59%) |
Jul 19, 2023 | 108.93 | 110.60 | 108.31 | 110.38 | 1,924,986 | +1.44(+1.32%) |
Jul 18, 2023 | 108.60 | 109.34 | 107.59 | 108.94 | 1,965,759 | -0.29(-0.27%) |
Jul 17, 2023 | 110.09 | 110.69 | 108.78 | 109.23 | 1,036,959 | -1.78(-1.60%) |
Jul 14, 2023 | 112.03 | 112.27 | 109.95 | 111.01 | 1,418,298 | -1.36(-1.21%) |
Jul 13, 2023 | 112.90 | 113.08 | 111.15 | 112.37 | 2,498,893 | -0.03(-0.03%) |
Jul 12, 2023 | 112.13 | 113.60 | 111.07 | 112.40 | 2,313,862 | +2.02(+1.83%) |
Jul 11, 2023 | 109.35 | 111.61 | 109.01 | 110.38 | 2,025,759 | +1.73(+1.59%) |
Jul 10, 2023 | 107.43 | 108.94 | 107.15 | 108.65 | 1,848,127 | +1.10(+1.02%) |
Jul 07, 2023 | 105.14 | 108.32 | 105.14 | 107.55 | 1,699,363 | +2.67(+2.55%) |
Jul 06, 2023 | 106.15 | 106.25 | 103.91 | 104.88 | 2,237,226 | +1.41(+1.36%) |
Jul 05, 2023 | 103.57 | 104.15 | 102.51 | 103.47 | 1,749,676 | +0.44(+0.43%) |
Jul 03, 2023 | 102.00 | 103.78 | 102.00 | 103.03 | 943,937 | +0.94(+0.92%) |
Jun 30, 2023 | 101.71 | 102.48 | 100.63 | 102.09 | 1,143,806 | +1.20(+1.19%) |
Jun 29, 2023 | 101.95 | 102.46 | 100.56 | 100.89 | 1,129,703 | -0.28(-0.28%) |
Jun 28, 2023 | 100.48 | 101.78 | 99.91 | 101.17 | 1,380,100 | +0.63(+0.63%) |
Jun 27, 2023 | 98.93 | 100.79 | 98.37 | 100.54 | 1,679,118 | +2.67(+2.73%) |
Jun 26, 2023 | 97.52 | 99.24 | 97.08 | 97.87 | 1,122,008 | +0.47(+0.48%) |
Jun 23, 2023 | 96.64 | 98.01 | 95.86 | 97.40 | 2,795,465 | -1.20(-1.22%) |
Jun 22, 2023 | 99.20 | 99.65 | 98.21 | 98.60 | 1,520,184 | -1.17(-1.17%) |
Jun 21, 2023 | 99.90 | 100.49 | 98.80 | 99.77 | 1,337,307 | -0.39(-0.39%) |
Jun 20, 2023 | 101.00 | 101.00 | 98.73 | 100.16 | 2,037,518 | -1.28(-1.26%) |
Jun 16, 2023 | 101.25 | 101.88 | 100.43 | 101.44 | 3,241,063 | +0.16(+0.16%) |
Jun 15, 2023 | 100.15 | 101.77 | 99.73 | 101.28 | 1,409,822 | +0.27(+0.27%) |
Jun 14, 2023 | 101.49 | 103.12 | 100.11 | 101.01 | 2,567,335 | -0.14(-0.14%) |
Jun 13, 2023 | 101.72 | 102.56 | 100.70 | 101.15 | 2,093,347 | +0.88(+0.88%) |
Jun 12, 2023 | 99.10 | 100.62 | 98.38 | 100.27 | 1,944,093 | +2.28(+2.33%) |
Jun 09, 2023 | 97.60 | 98.39 | 96.51 | 97.99 | 4,740,598 | +0.59(+0.61%) |
Jun 08, 2023 | 98.47 | 99.38 | 97.08 | 97.40 | 3,606,733 | +1.31(+1.36%) |
Jun 07, 2023 | 95.34 | 96.40 | 94.97 | 96.09 | 3,303,203 | +0.64(+0.67%) |
Jun 06, 2023 | 91.92 | 95.53 | 91.92 | 95.45 | 1,862,222 | +3.18(+3.45%) |
Jun 05, 2023 | 93.07 | 93.93 | 92.00 | 92.27 | 1,950,731 | -1.42(-1.52%) |
Jun 02, 2023 | 92.53 | 93.88 | 91.86 | 93.69 | 2,796,435 | +3.48(+3.86%) |
Jun 01, 2023 | 88.99 | 90.87 | 88.06 | 90.21 | 2,029,588 | +2.13(+2.42%) |
May 31, 2023 | 90.02 | 90.13 | 86.67 | 88.08 | 4,347,922 | -3.15(-3.45%) |
May 30, 2023 | 93.29 | 93.50 | 90.67 | 91.23 | 1,677,854 | -0.90(-0.98%) |
May 26, 2023 | 90.49 | 92.62 | 90.42 | 92.13 | 2,141,847 | +2.42(+2.70%) |
May 25, 2023 | 90.00 | 91.09 | 88.66 | 89.71 | 2,649,879 | -0.79(-0.87%) |
May 24, 2023 | 91.61 | 91.90 | 89.56 | 90.50 | 3,896,746 | -1.98(-2.14%) |
May 23, 2023 | 93.74 | 94.79 | 92.37 | 92.48 | 1,654,008 | -1.95(-2.07%) |
May 22, 2023 | 94.54 | 94.98 | 93.80 | 94.43 | 1,327,545 | +0.06(+0.06%) |
May 19, 2023 | 95.50 | 95.88 | 94.36 | 94.37 | 1,714,024 | -0.46(-0.49%) |
May 18, 2023 | 93.55 | 95.21 | 93.31 | 94.83 | 2,278,501 | +0.97(+1.03%) |
May 17, 2023 | 91.72 | 93.91 | 90.85 | 93.86 | 2,392,932 | +2.96(+3.26%) |
May 16, 2023 | 91.65 | 92.38 | 90.82 | 90.90 | 1,556,176 | -2.03(-2.18%) |
May 15, 2023 | 93.34 | 93.75 | 92.44 | 92.93 | 1,902,632 | +0.24(+0.26%) |
May 12, 2023 | 94.61 | 95.12 | 91.86 | 92.69 | 2,272,138 | -1.60(-1.70%) |
May 11, 2023 | 94.19 | 94.61 | 93.31 | 94.29 | 1,727,143 | -0.62(-0.65%) |
May 10, 2023 | 95.58 | 95.86 | 93.90 | 94.91 | 2,681,123 | +1.54(+1.65%) |
May 09, 2023 | 92.92 | 94.02 | 92.27 | 93.37 | 2,548,200 | -0.60(-0.64%) |
May 08, 2023 | 93.67 | 94.30 | 92.50 | 93.97 | 1,882,857 | +0.55(+0.59%) |
May 05, 2023 | 94.57 | 95.34 | 92.69 | 93.42 | 2,561,687 | +1.37(+1.49%) |
May 04, 2023 | 97.41 | 97.97 | 91.47 | 92.05 | 4,503,051 | -7.79(-7.80%) |
May 03, 2023 | 100.71 | 102.08 | 99.75 | 99.84 | 1,747,362 | -1.39(-1.37%) |
May 02, 2023 | 101.59 | 101.83 | 100.04 | 101.23 | 1,596,557 | -0.96(-0.94%) |