Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 104.89 | 105.10 | 104.76 | 104.95 | 6,090,736 | +0.03(+0.03%) |
Jul 28, 2023 | 104.58 | 104.92 | 104.56 | 104.92 | 1,618,082 | +0.40(+0.38%) |
Jul 27, 2023 | 105.12 | 105.23 | 104.39 | 104.52 | 2,886,289 | -0.77(-0.74%) |
Jul 26, 2023 | 105.22 | 105.39 | 105.02 | 105.30 | 2,278,272 | +0.04(+0.04%) |
Jul 25, 2023 | 105.41 | 105.51 | 105.07 | 105.26 | 2,095,665 | -0.19(-0.18%) |
Jul 24, 2023 | 105.39 | 105.50 | 105.27 | 105.44 | 2,973,651 | +0.05(+0.05%) |
Jul 21, 2023 | 105.51 | 105.61 | 105.34 | 105.39 | 3,138,044 | +0.00(+0.00%) |
Jul 20, 2023 | 105.22 | 105.41 | 104.92 | 105.39 | 18,371,582 | -0.04(-0.04%) |
Jul 19, 2023 | 105.16 | 105.43 | 105.04 | 105.43 | 1,881,412 | +0.36(+0.34%) |
Jul 18, 2023 | 105.24 | 105.34 | 105.00 | 105.07 | 1,814,811 | -0.05(-0.05%) |
Jul 17, 2023 | 105.00 | 105.22 | 104.89 | 105.12 | 1,805,447 | +0.20(+0.19%) |
Jul 14, 2023 | 105.24 | 105.34 | 104.89 | 104.92 | 2,443,376 | -0.56(-0.53%) |
Jul 13, 2023 | 105.35 | 105.48 | 105.14 | 105.48 | 2,721,739 | +0.54(+0.51%) |
Jul 12, 2023 | 104.30 | 104.97 | 104.24 | 104.94 | 3,136,368 | +1.15(+1.10%) |
Jul 11, 2023 | 103.97 | 104.02 | 103.73 | 103.80 | 1,491,131 | -0.12(-0.11%) |
Jul 10, 2023 | 103.76 | 104.00 | 103.73 | 103.92 | 2,006,557 | +0.24(+0.24%) |
Jul 07, 2023 | 103.71 | 103.95 | 103.65 | 103.67 | 2,446,036 | -0.07(-0.07%) |
Jul 06, 2023 | 103.83 | 103.92 | 103.42 | 103.74 | 3,094,257 | -0.55(-0.53%) |
Jul 05, 2023 | 104.63 | 104.71 | 104.19 | 104.29 | 2,664,149 | -0.50(-0.48%) |
Jul 03, 2023 | 105.04 | 105.21 | 104.76 | 104.79 | 1,890,766 | -0.12(-0.12%) |
Jun 30, 2023 | 104.55 | 104.96 | 104.46 | 104.91 | 6,829,425 | +0.46(+0.44%) |
Jun 29, 2023 | 104.55 | 104.62 | 104.32 | 104.45 | 2,885,418 | -0.69(-0.66%) |
Jun 28, 2023 | 105.16 | 105.26 | 104.94 | 105.14 | 3,710,292 | +0.21(+0.20%) |
Jun 27, 2023 | 105.36 | 105.51 | 104.86 | 104.93 | 3,402,468 | -0.29(-0.28%) |
Jun 26, 2023 | 105.39 | 105.42 | 105.15 | 105.22 | 2,987,728 | +0.05(+0.05%) |
Jun 23, 2023 | 105.48 | 105.51 | 105.14 | 105.17 | 2,829,407 | +0.25(+0.24%) |
Jun 22, 2023 | 105.06 | 105.24 | 104.88 | 104.92 | 4,636,659 | -0.37(-0.35%) |
Jun 21, 2023 | 105.07 | 105.40 | 104.93 | 105.29 | 3,251,736 | +0.01(+0.01%) |
Jun 20, 2023 | 105.12 | 105.38 | 105.12 | 105.28 | 2,899,328 | +0.22(+0.21%) |
Jun 16, 2023 | 104.97 | 105.15 | 104.74 | 105.06 | 2,453,775 | -0.27(-0.26%) |
Jun 15, 2023 | 105.29 | 105.14 | 105.33 | 3,523,719 | -0.98(-0.92%) | |
May 08, 2023 | 106.35 | 106.44 | 106.28 | 106.31 | 2,582,825 | -0.40(-0.37%) |
May 05, 2023 | 106.70 | 106.81 | 106.52 | 106.71 | 2,011,269 | -0.21(-0.20%) |
May 04, 2023 | 106.73 | 107.39 | 106.71 | 106.92 | 4,228,019 | -0.03(-0.03%) |
May 03, 2023 | 106.59 | 107.00 | 106.55 | 106.95 | 4,007,971 | +0.49(+0.46%) |
May 02, 2023 | 105.88 | 106.54 | 105.87 | 106.47 | 3,120,951 | +0.81(+0.76%) |