Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 105.90 | 107.74 | 105.49 | 106.63 | 752,357 | +0.23(+0.22%) |
Jul 28, 2023 | 106.83 | 106.83 | 104.92 | 106.40 | 1,152,068 | +1.47(+1.40%) |
Jul 27, 2023 | 107.19 | 107.36 | 104.50 | 104.92 | 618,147 | -1.95(-1.83%) |
Jul 26, 2023 | 104.92 | 107.71 | 104.61 | 106.88 | 957,952 | +2.75(+2.64%) |
Jul 25, 2023 | 104.92 | 105.35 | 103.39 | 104.13 | 1,356,965 | +0.60(+0.58%) |
Jul 24, 2023 | 99.66 | 103.71 | 99.42 | 103.53 | 1,343,333 | +3.30(+3.30%) |
Jul 21, 2023 | 100.34 | 100.82 | 99.81 | 100.23 | 1,319,665 | -0.27(-0.27%) |
Jul 20, 2023 | 99.99 | 100.64 | 99.34 | 100.50 | 864,929 | -0.41(-0.41%) |
Jul 19, 2023 | 101.74 | 102.32 | 100.80 | 100.91 | 908,285 | -0.33(-0.33%) |
Jul 18, 2023 | 103.28 | 103.75 | 100.07 | 101.25 | 1,139,336 | -2.91(-2.80%) |
Jul 17, 2023 | 102.39 | 104.26 | 101.69 | 104.16 | 977,200 | +0.86(+0.84%) |
Jul 14, 2023 | 103.94 | 104.06 | 102.77 | 103.30 | 1,604,293 | +0.38(+0.37%) |
Jul 13, 2023 | 102.79 | 103.12 | 102.07 | 102.92 | 1,519,663 | +2.11(+2.09%) |
Jul 12, 2023 | 99.84 | 100.83 | 99.33 | 100.81 | 1,577,286 | +4.07(+4.21%) |
Jul 11, 2023 | 95.47 | 98.13 | 95.47 | 96.74 | 867,384 | +1.26(+1.32%) |
Jul 10, 2023 | 94.39 | 95.93 | 94.23 | 95.47 | 777,297 | +0.89(+0.94%) |
Jul 07, 2023 | 93.52 | 95.03 | 93.30 | 94.58 | 979,126 | +0.66(+0.70%) |
Jul 06, 2023 | 95.15 | 95.15 | 93.46 | 93.92 | 891,327 | -2.33(-2.42%) |
Jul 05, 2023 | 96.24 | 96.58 | 95.70 | 96.26 | 748,365 | -1.13(-1.16%) |
Jul 03, 2023 | 97.32 | 98.71 | 96.89 | 97.38 | 780,868 | +2.57(+2.71%) |
Jun 30, 2023 | 95.58 | 96.29 | 94.43 | 94.81 | 1,453,887 | -1.27(-1.33%) |
Jun 29, 2023 | 94.59 | 96.13 | 94.49 | 96.09 | 1,436,881 | +1.81(+1.92%) |
Jun 28, 2023 | 94.62 | 95.89 | 93.92 | 94.28 | 1,544,019 | -0.69(-0.72%) |
Jun 27, 2023 | 95.17 | 95.57 | 94.03 | 94.96 | 2,839,210 | +4.26(+4.69%) |
Jun 26, 2023 | 90.99 | 92.44 | 90.47 | 90.71 | 653,201 | -0.56(-0.61%) |
Jun 23, 2023 | 91.20 | 91.40 | 90.56 | 91.27 | 655,266 | -1.38(-1.49%) |
Jun 22, 2023 | 93.12 | 93.26 | 92.33 | 92.65 | 1,024,545 | -0.49(-0.53%) |
Jun 21, 2023 | 93.04 | 94.29 | 93.04 | 93.14 | 683,495 | -0.26(-0.28%) |
Jun 20, 2023 | 94.92 | 95.08 | 93.28 | 93.40 | 965,283 | -3.14(-3.25%) |
Jun 16, 2023 | 96.24 | 97.84 | 96.00 | 96.54 | 1,399,645 | +0.30(+0.32%) |
Jun 15, 2023 | 96.48 | 97.35 | 95.75 | 96.24 | 1,823,300 | -0.49(-0.51%) |
Jun 14, 2023 | 95.15 | 97.17 | 94.61 | 96.73 | 1,741,157 | +3.16(+3.37%) |
Jun 13, 2023 | 93.92 | 95.08 | 92.85 | 93.57 | 943,201 | +2.01(+2.20%) |
Jun 12, 2023 | 90.44 | 91.84 | 90.44 | 91.56 | 563,017 | +1.05(+1.16%) |
Jun 09, 2023 | 91.53 | 91.80 | 90.32 | 90.51 | 1,017,932 | +0.10(+0.11%) |
Jun 08, 2023 | 89.45 | 90.58 | 89.45 | 90.41 | 536,539 | +1.22(+1.37%) |
Jun 07, 2023 | 88.99 | 91.68 | 88.99 | 89.19 | 1,003,031 | +0.04(+0.04%) |
Jun 06, 2023 | 85.83 | 89.41 | 85.43 | 89.15 | 1,350,201 | +4.54(+5.36%) |
Jun 05, 2023 | 83.64 | 85.26 | 83.14 | 84.62 | 846,671 | +0.12(+0.14%) |
Jun 02, 2023 | 85.52 | 86.55 | 84.31 | 84.50 | 1,173,460 | +0.81(+0.97%) |
Jun 01, 2023 | 81.85 | 84.19 | 81.85 | 83.69 | 1,597,455 | +0.68(+0.82%) |
May 31, 2023 | 82.67 | 83.10 | 80.87 | 83.01 | 1,275,991 | +0.11(+0.13%) |
May 30, 2023 | 85.61 | 87.60 | 82.08 | 82.90 | 2,007,895 | -4.43(-5.07%) |
May 26, 2023 | 85.34 | 88.80 | 85.26 | 87.33 | 1,229,541 | +3.69(+4.41%) |
May 25, 2023 | 81.46 | 85.37 | 78.82 | 83.64 | 1,949,127 | +2.19(+2.68%) |
May 24, 2023 | 81.19 | 82.03 | 80.34 | 81.45 | 2,037,259 | -0.27(-0.33%) |
May 23, 2023 | 84.03 | 84.16 | 81.62 | 81.73 | 1,467,189 | -4.64(-5.38%) |
May 22, 2023 | 87.44 | 87.71 | 86.37 | 86.37 | 1,088,960 | +1.07(+1.26%) |
May 19, 2023 | 85.96 | 86.10 | 84.76 | 85.30 | 1,614,277 | +0.38(+0.45%) |
May 18, 2023 | 87.11 | 87.17 | 84.61 | 84.92 | 883,237 | -1.10(-1.28%) |
May 17, 2023 | 86.23 | 86.64 | 85.33 | 86.02 | 822,741 | -1.43(-1.64%) |
May 16, 2023 | 86.09 | 87.48 | 86.05 | 87.45 | 867,677 | -0.23(-0.27%) |
May 15, 2023 | 85.57 | 87.86 | 84.99 | 87.69 | 2,055,645 | +4.59(+5.52%) |
May 12, 2023 | 84.84 | 85.03 | 82.82 | 83.10 | 1,053,717 | -3.13(-3.63%) |
May 11, 2023 | 85.97 | 86.52 | 84.47 | 86.23 | 1,381,034 | -0.34(-0.39%) |
May 10, 2023 | 86.38 | 87.64 | 85.25 | 86.58 | 1,138,874 | +1.38(+1.61%) |
May 09, 2023 | 85.50 | 86.30 | 84.48 | 85.20 | 1,097,047 | -3.72(-4.18%) |
May 08, 2023 | 87.58 | 89.03 | 87.54 | 88.92 | 764,290 | +2.20(+2.53%) |
May 05, 2023 | 86.23 | 87.18 | 85.48 | 86.72 | 628,866 | +0.08(+0.09%) |
May 04, 2023 | 85.78 | 87.48 | 85.55 | 86.64 | 1,241,108 | +0.80(+0.93%) |
May 03, 2023 | 86.72 | 86.77 | 85.08 | 85.84 | 813,274 | -1.03(-1.19%) |
May 02, 2023 | 86.40 | 87.09 | 85.64 | 86.88 | 1,393,390 | +0.02(+0.02%) |