Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 104.42 | 105.16 | 103.30 | 103.63 | 4,035,987 | -0.62(-0.60%) |
Jul 28, 2023 | 106.18 | 106.51 | 104.13 | 104.25 | 2,944,176 | -1.11(-1.05%) |
Jul 27, 2023 | 108.45 | 109.73 | 105.24 | 105.36 | 4,055,395 | -2.26(-2.10%) |
Jul 26, 2023 | 106.22 | 108.34 | 106.02 | 107.62 | 3,661,523 | +1.85(+1.75%) |
Jul 25, 2023 | 106.85 | 106.99 | 105.31 | 105.77 | 4,069,051 | -0.90(-0.84%) |
Jul 24, 2023 | 103.24 | 106.82 | 102.58 | 106.67 | 4,648,682 | +4.01(+3.91%) |
Jul 21, 2023 | 102.68 | 103.83 | 101.47 | 102.66 | 5,102,576 | -0.21(-0.20%) |
Jul 20, 2023 | 102.85 | 105.25 | 98.78 | 102.87 | 8,746,125 | -5.74(-5.29%) |
Jul 19, 2023 | 107.87 | 109.92 | 107.54 | 108.61 | 3,081,543 | +2.81(+2.66%) |
Jul 18, 2023 | 105.53 | 107.78 | 104.36 | 105.80 | 3,750,277 | +0.55(+0.52%) |
Jul 17, 2023 | 110.05 | 110.57 | 104.57 | 105.25 | 4,173,851 | -5.42(-4.89%) |
Jul 14, 2023 | 110.07 | 111.03 | 109.30 | 110.67 | 2,079,246 | +0.27(+0.24%) |
Jul 13, 2023 | 110.61 | 110.78 | 109.39 | 110.40 | 3,582,001 | -1.02(-0.92%) |
Jul 12, 2023 | 112.53 | 113.21 | 111.22 | 111.43 | 2,166,559 | +0.48(+0.43%) |
Jul 11, 2023 | 110.16 | 111.00 | 109.57 | 110.95 | 2,068,242 | +0.76(+0.69%) |
Jul 10, 2023 | 109.84 | 110.60 | 109.33 | 110.19 | 1,854,942 | -0.36(-0.33%) |
Jul 07, 2023 | 110.58 | 111.78 | 110.35 | 110.56 | 2,005,512 | -1.10(-0.99%) |
Jul 06, 2023 | 111.65 | 112.48 | 110.86 | 111.66 | 2,166,753 | -1.14(-1.01%) |
Jul 05, 2023 | 110.34 | 113.00 | 109.96 | 112.80 | 2,362,047 | +2.30(+2.08%) |
Jul 03, 2023 | 108.99 | 111.06 | 108.50 | 110.50 | 1,205,960 | +1.46(+1.34%) |
Jun 30, 2023 | 110.04 | 110.38 | 107.54 | 109.03 | 3,653,055 | -0.13(-0.12%) |
Jun 29, 2023 | 108.00 | 109.18 | 107.33 | 109.17 | 2,952,371 | +0.48(+0.44%) |
Jun 28, 2023 | 106.43 | 108.73 | 104.83 | 108.69 | 5,298,149 | +2.12(+1.99%) |
Jun 27, 2023 | 106.41 | 107.25 | 105.50 | 106.57 | 4,382,925 | +0.55(+0.51%) |
Jun 26, 2023 | 104.36 | 106.29 | 103.69 | 106.02 | 5,863,089 | +1.29(+1.23%) |
Jun 23, 2023 | 104.98 | 106.65 | 104.31 | 104.73 | 9,395,972 | -0.20(-0.19%) |
Jun 22, 2023 | 106.84 | 106.84 | 102.99 | 104.93 | 6,149,511 | -2.40(-2.24%) |
Jun 21, 2023 | 106.99 | 107.70 | 105.87 | 107.33 | 1,918,485 | -0.28(-0.26%) |
Jun 20, 2023 | 109.21 | 109.47 | 107.41 | 107.61 | 2,447,238 | -2.07(-1.88%) |
Jun 16, 2023 | 110.73 | 111.96 | 109.49 | 109.68 | 4,162,813 | -2.18(-1.95%) |
Jun 15, 2023 | 109.49 | 112.16 | 109.05 | 111.86 | 2,074,004 | +2.00(+1.82%) |
May 08, 2023 | 111.35 | 112.18 | 109.20 | 109.86 | 1,964,334 | -2.01(-1.80%) |
May 05, 2023 | 111.50 | 112.53 | 110.59 | 111.87 | 2,523,437 | +0.85(+0.77%) |
May 04, 2023 | 111.38 | 112.67 | 110.23 | 111.02 | 3,040,597 | -0.25(-0.22%) |
May 03, 2023 | 112.29 | 113.64 | 111.00 | 111.27 | 2,540,470 | -0.62(-0.56%) |
May 02, 2023 | 115.28 | 116.09 | 111.36 | 111.89 | 2,581,557 | -3.32(-2.88%) |