Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 107.67 | 109.63 | 107.08 | 109.58 | 1,173,169 | +1.91(+1.77%) |
Jul 28, 2023 | 111.00 | 112.26 | 106.92 | 107.67 | 2,212,595 | -2.56(-2.33%) |
Jul 27, 2023 | 111.38 | 112.53 | 109.81 | 110.24 | 2,144,848 | -0.70(-0.63%) |
Jul 26, 2023 | 111.35 | 111.64 | 110.22 | 110.94 | 931,063 | +0.52(+0.47%) |
Jul 25, 2023 | 111.26 | 112.07 | 110.25 | 110.42 | 1,488,947 | -1.20(-1.07%) |
Jul 24, 2023 | 113.66 | 114.80 | 111.49 | 111.61 | 1,137,860 | -2.22(-1.95%) |
Jul 21, 2023 | 115.10 | 115.43 | 113.55 | 113.83 | 687,774 | -0.22(-0.19%) |
Jul 20, 2023 | 115.39 | 115.47 | 114.02 | 114.05 | 510,050 | -1.15(-1.00%) |
Jul 19, 2023 | 115.09 | 116.07 | 114.44 | 115.20 | 825,378 | +0.92(+0.81%) |
Jul 18, 2023 | 113.31 | 114.94 | 112.37 | 114.28 | 753,796 | +1.53(+1.36%) |
Jul 17, 2023 | 112.14 | 114.02 | 112.14 | 112.74 | 899,252 | +0.75(+0.67%) |
Jul 14, 2023 | 112.46 | 113.71 | 111.91 | 112.00 | 820,615 | -0.05(-0.04%) |
Jul 13, 2023 | 113.55 | 113.55 | 111.80 | 112.05 | 820,117 | -0.94(-0.84%) |
Jul 12, 2023 | 112.48 | 113.30 | 111.92 | 112.99 | 766,915 | +1.06(+0.95%) |
Jul 11, 2023 | 111.42 | 112.23 | 110.87 | 111.93 | 714,028 | +1.02(+0.92%) |
Jul 10, 2023 | 108.82 | 111.42 | 108.67 | 110.91 | 924,477 | +2.18(+2.01%) |
Jul 07, 2023 | 108.54 | 109.09 | 107.55 | 108.73 | 1,167,304 | +0.38(+0.35%) |
Jul 06, 2023 | 107.65 | 109.02 | 107.12 | 108.34 | 797,479 | +0.07(+0.06%) |
Jul 05, 2023 | 111.00 | 111.23 | 108.23 | 108.27 | 995,894 | -2.99(-2.68%) |
Jul 03, 2023 | 110.34 | 111.69 | 110.24 | 111.26 | 548,811 | +0.96(+0.87%) |
Jun 30, 2023 | 110.02 | 111.26 | 109.48 | 110.30 | 1,129,676 | +0.83(+0.75%) |
Jun 29, 2023 | 108.47 | 110.12 | 108.00 | 109.47 | 893,677 | +1.07(+0.99%) |
Jun 28, 2023 | 107.35 | 108.42 | 106.77 | 108.40 | 1,179,837 | +1.01(+0.94%) |
Jun 27, 2023 | 106.00 | 107.94 | 106.00 | 107.39 | 757,922 | +1.82(+1.72%) |
Jun 26, 2023 | 106.97 | 107.39 | 104.93 | 105.57 | 1,104,396 | -1.32(-1.23%) |
Jun 23, 2023 | 106.65 | 109.56 | 106.31 | 106.89 | 9,858,861 | +0.07(+0.06%) |
Jun 22, 2023 | 106.88 | 108.38 | 105.28 | 106.82 | 1,263,791 | -0.55(-0.51%) |
Jun 21, 2023 | 105.88 | 107.84 | 105.86 | 107.37 | 1,184,496 | +1.21(+1.14%) |
Jun 20, 2023 | 107.99 | 108.78 | 106.05 | 106.16 | 1,112,592 | -1.87(-1.73%) |
Jun 16, 2023 | 109.63 | 109.64 | 107.11 | 108.03 | 1,407,950 | -0.67(-0.61%) |
Jun 15, 2023 | 109.42 | 109.88 | 108.06 | 108.70 | 786,396 | -0.34(-0.31%) |
Jun 14, 2023 | 109.18 | 110.01 | 107.73 | 109.04 | 691,711 | +0.03(+0.03%) |
Jun 13, 2023 | 108.09 | 109.11 | 107.74 | 109.01 | 871,641 | +0.96(+0.89%) |
Jun 12, 2023 | 106.38 | 108.67 | 106.25 | 108.05 | 814,471 | +1.90(+1.79%) |
Jun 09, 2023 | 108.04 | 108.23 | 106.06 | 106.15 | 969,734 | -1.89(-1.75%) |
Jun 08, 2023 | 108.40 | 109.36 | 107.80 | 108.04 | 711,337 | -0.94(-0.87%) |
Jun 07, 2023 | 108.91 | 110.87 | 107.87 | 108.98 | 951,323 | +0.46(+0.43%) |
Jun 06, 2023 | 107.98 | 109.03 | 106.95 | 108.52 | 869,618 | -0.06(-0.05%) |
Jun 05, 2023 | 108.25 | 108.71 | 107.06 | 108.58 | 658,363 | -0.46(-0.42%) |
Jun 02, 2023 | 107.42 | 109.45 | 106.68 | 109.04 | 780,546 | +2.09(+1.96%) |
Jun 01, 2023 | 106.16 | 107.22 | 105.68 | 106.95 | 775,634 | +1.48(+1.40%) |
May 31, 2023 | 105.74 | 106.34 | 104.26 | 105.47 | 1,284,645 | +0.06(+0.06%) |
May 30, 2023 | 108.12 | 108.70 | 105.28 | 105.41 | 868,436 | -2.73(-2.52%) |
May 26, 2023 | 109.21 | 110.24 | 108.07 | 108.14 | 716,011 | -0.96(-0.88%) |
May 25, 2023 | 109.84 | 109.84 | 107.86 | 109.10 | 1,088,557 | -0.51(-0.46%) |
May 24, 2023 | 108.17 | 109.76 | 107.68 | 109.61 | 899,267 | +1.25(+1.15%) |
May 23, 2023 | 109.57 | 109.95 | 107.57 | 108.35 | 903,679 | -1.21(-1.11%) |
May 22, 2023 | 111.16 | 111.67 | 109.42 | 109.57 | 759,949 | -1.50(-1.35%) |
May 19, 2023 | 113.58 | 113.63 | 110.18 | 111.06 | 2,172,159 | -2.19(-1.93%) |
May 18, 2023 | 111.30 | 114.09 | 111.17 | 113.25 | 1,415,037 | +1.88(+1.69%) |
May 17, 2023 | 107.94 | 112.09 | 107.34 | 111.37 | 1,599,138 | +4.06(+3.78%) |
May 16, 2023 | 105.28 | 107.71 | 104.37 | 107.31 | 1,114,348 | +1.65(+1.56%) |
May 15, 2023 | 103.26 | 105.82 | 102.64 | 105.66 | 1,024,457 | +2.49(+2.42%) |
May 12, 2023 | 101.99 | 103.21 | 101.21 | 103.16 | 979,669 | +1.76(+1.74%) |
May 11, 2023 | 102.98 | 103.21 | 101.25 | 101.40 | 1,574,717 | -2.09(-2.02%) |
May 10, 2023 | 105.57 | 106.83 | 101.97 | 103.50 | 1,450,756 | -1.63(-1.55%) |
May 09, 2023 | 105.54 | 106.66 | 104.93 | 105.13 | 827,704 | -0.16(-0.15%) |
May 08, 2023 | 105.53 | 107.92 | 105.09 | 105.28 | 803,791 | -0.59(-0.55%) |
May 05, 2023 | 107.29 | 108.31 | 104.88 | 105.87 | 2,278,387 | -3.64(-3.32%) |
May 04, 2023 | 110.18 | 110.48 | 108.61 | 109.51 | 1,406,539 | -0.62(-0.56%) |
May 03, 2023 | 110.71 | 110.75 | 109.57 | 110.12 | 1,152,273 | -0.63(-0.57%) |
May 02, 2023 | 109.09 | 111.00 | 108.21 | 110.75 | 1,128,707 | +1.07(+0.97%) |