Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 122.37 | 122.78 | 119.70 | 120.33 | 753,525 | -2.30(-1.87%) |
Jul 28, 2023 | 121.35 | 125.81 | 120.74 | 122.63 | 517,863 | +4.60(+3.89%) |
Jul 27, 2023 | 118.94 | 119.65 | 117.63 | 118.03 | 411,612 | -0.80(-0.67%) |
Jul 26, 2023 | 119.04 | 119.28 | 117.71 | 118.83 | 309,813 | -0.20(-0.17%) |
Jul 25, 2023 | 118.16 | 119.58 | 117.79 | 119.03 | 253,910 | +0.82(+0.69%) |
Jul 24, 2023 | 118.50 | 118.96 | 117.20 | 118.21 | 165,476 | -0.11(-0.09%) |
Jul 21, 2023 | 118.13 | 118.53 | 117.36 | 118.32 | 186,710 | +0.50(+0.43%) |
Jul 20, 2023 | 118.26 | 118.69 | 117.35 | 117.82 | 178,064 | +0.22(+0.18%) |
Jul 19, 2023 | 117.24 | 117.89 | 116.81 | 117.60 | 250,372 | +0.03(+0.03%) |
Jul 18, 2023 | 117.50 | 118.84 | 117.19 | 117.57 | 191,567 | -0.18(-0.15%) |
Jul 17, 2023 | 116.90 | 118.02 | 115.67 | 117.75 | 237,238 | +0.90(+0.77%) |
Jul 14, 2023 | 116.20 | 117.33 | 115.22 | 116.85 | 275,096 | +1.32(+1.15%) |
Jul 13, 2023 | 115.37 | 115.88 | 115.08 | 115.53 | 192,768 | +0.14(+0.12%) |
Jul 12, 2023 | 115.10 | 116.06 | 114.30 | 115.39 | 202,008 | +1.34(+1.18%) |
Jul 11, 2023 | 112.86 | 114.09 | 111.93 | 114.04 | 229,630 | +1.03(+0.91%) |
Jul 10, 2023 | 111.87 | 113.84 | 111.58 | 113.02 | 251,175 | +0.67(+0.60%) |
Jul 07, 2023 | 111.22 | 113.87 | 111.16 | 112.35 | 337,701 | +1.30(+1.17%) |
Jul 06, 2023 | 110.83 | 111.55 | 110.21 | 111.04 | 281,256 | -0.46(-0.42%) |
Jul 05, 2023 | 114.15 | 114.15 | 111.33 | 111.51 | 389,101 | -3.55(-3.09%) |
Jul 03, 2023 | 113.94 | 115.53 | 113.94 | 115.06 | 86,760 | +0.67(+0.59%) |
Jun 30, 2023 | 113.76 | 114.80 | 113.38 | 114.39 | 283,538 | +1.07(+0.94%) |
Jun 29, 2023 | 111.99 | 113.90 | 111.12 | 113.32 | 228,768 | +1.24(+1.11%) |
Jun 28, 2023 | 113.35 | 113.35 | 111.05 | 112.08 | 207,432 | -1.19(-1.05%) |
Jun 27, 2023 | 112.39 | 113.36 | 111.79 | 113.26 | 221,058 | +1.10(+0.98%) |
Jun 26, 2023 | 111.62 | 112.92 | 111.62 | 112.17 | 144,162 | +0.77(+0.69%) |
Jun 23, 2023 | 111.47 | 112.29 | 110.65 | 111.40 | 370,736 | -1.20(-1.07%) |
Jun 22, 2023 | 112.50 | 112.61 | 110.92 | 112.60 | 269,639 | +0.42(+0.38%) |
Jun 21, 2023 | 113.68 | 113.79 | 111.98 | 112.18 | 321,922 | -2.06(-1.81%) |
Jun 20, 2023 | 115.40 | 115.47 | 114.24 | 114.24 | 300,830 | -1.42(-1.23%) |
Jun 16, 2023 | 114.18 | 115.72 | 113.90 | 115.66 | 987,873 | +1.09(+0.95%) |
Jun 15, 2023 | 113.54 | 114.92 | 113.49 | 114.58 | 367,242 | +0.88(+0.77%) |
Jun 14, 2023 | 114.14 | 114.49 | 112.90 | 113.70 | 228,114 | -0.05(-0.04%) |
Jun 13, 2023 | 114.24 | 114.91 | 113.30 | 113.75 | 345,006 | -0.18(-0.16%) |
Jun 12, 2023 | 113.22 | 114.12 | 112.85 | 113.93 | 357,504 | +0.57(+0.51%) |
Jun 09, 2023 | 113.60 | 114.10 | 112.94 | 113.35 | 298,798 | -0.39(-0.34%) |
Jun 08, 2023 | 114.09 | 114.52 | 113.33 | 113.74 | 273,947 | -0.21(-0.18%) |
Jun 07, 2023 | 112.91 | 114.23 | 112.61 | 113.94 | 267,526 | +1.08(+0.95%) |
Jun 06, 2023 | 111.61 | 113.20 | 111.61 | 112.87 | 270,312 | +1.24(+1.11%) |
Jun 05, 2023 | 112.36 | 112.78 | 111.44 | 111.62 | 247,945 | -1.09(-0.96%) |
Jun 02, 2023 | 112.56 | 113.29 | 112.22 | 112.71 | 357,573 | +1.20(+1.08%) |
Jun 01, 2023 | 111.39 | 112.08 | 110.62 | 111.51 | 172,883 | +0.44(+0.40%) |
May 31, 2023 | 112.00 | 112.12 | 110.27 | 111.06 | 365,403 | -0.86(-0.77%) |
May 30, 2023 | 112.76 | 113.26 | 111.58 | 111.92 | 137,824 | -0.79(-0.70%) |
May 26, 2023 | 111.56 | 113.04 | 111.51 | 112.71 | 212,884 | +0.61(+0.55%) |
May 25, 2023 | 112.84 | 113.82 | 112.00 | 112.10 | 199,305 | -1.56(-1.37%) |
May 24, 2023 | 115.70 | 115.70 | 113.57 | 113.66 | 301,661 | -2.03(-1.76%) |
May 23, 2023 | 115.91 | 116.95 | 115.43 | 115.69 | 157,381 | -0.94(-0.80%) |
May 22, 2023 | 117.16 | 118.00 | 116.39 | 116.63 | 232,557 | -0.95(-0.81%) |
May 19, 2023 | 118.36 | 118.74 | 117.09 | 117.58 | 158,890 | +0.10(+0.08%) |
May 18, 2023 | 116.67 | 117.54 | 116.28 | 117.48 | 95,210 | +0.02(+0.02%) |
May 17, 2023 | 117.31 | 117.53 | 115.97 | 117.46 | 170,763 | +0.64(+0.55%) |
May 16, 2023 | 119.05 | 119.05 | 116.70 | 116.82 | 183,131 | -2.23(-1.87%) |
May 15, 2023 | 119.06 | 119.54 | 118.51 | 119.05 | 150,230 | -0.21(-0.17%) |
May 12, 2023 | 118.16 | 119.34 | 117.83 | 119.26 | 170,540 | +1.49(+1.27%) |
May 11, 2023 | 117.96 | 118.31 | 117.45 | 117.77 | 206,570 | -0.34(-0.28%) |
May 10, 2023 | 119.55 | 120.03 | 116.99 | 118.10 | 230,110 | -0.95(-0.80%) |
May 09, 2023 | 119.34 | 119.49 | 118.17 | 119.05 | 188,018 | -0.91(-0.76%) |
May 08, 2023 | 120.31 | 120.79 | 119.13 | 119.96 | 202,937 | -0.20(-0.16%) |
May 05, 2023 | 117.48 | 120.33 | 117.48 | 120.16 | 173,346 | +2.86(+2.44%) |
May 04, 2023 | 118.42 | 118.62 | 116.89 | 117.29 | 195,008 | -1.09(-0.92%) |
May 03, 2023 | 118.94 | 119.47 | 118.22 | 118.38 | 298,121 | -0.20(-0.17%) |
May 02, 2023 | 118.83 | 118.97 | 113.90 | 118.58 | 364,985 | -1.14(-0.95%) |