Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 117.06 | 118.39 | 116.72 | 117.12 | 80,119 | -0.02(-0.02%) |
Jul 28, 2023 | 116.56 | 117.79 | 116.08 | 117.14 | 52,570 | +1.10(+0.95%) |
Jul 27, 2023 | 117.54 | 117.54 | 114.95 | 116.04 | 49,889 | -0.90(-0.77%) |
Jul 26, 2023 | 117.99 | 118.39 | 116.94 | 116.94 | 41,383 | -0.96(-0.81%) |
Jul 25, 2023 | 116.57 | 118.31 | 116.29 | 117.89 | 56,743 | +0.68(+0.58%) |
Jul 24, 2023 | 117.55 | 118.51 | 115.52 | 117.22 | 58,058 | -0.52(-0.44%) |
Jul 21, 2023 | 118.42 | 119.16 | 117.65 | 117.73 | 55,315 | +0.07(+0.06%) |
Jul 20, 2023 | 118.08 | 118.73 | 117.25 | 117.66 | 43,214 | +0.02(+0.02%) |
Jul 19, 2023 | 118.51 | 119.24 | 116.73 | 117.64 | 68,078 | -0.86(-0.72%) |
Jul 18, 2023 | 118.55 | 120.19 | 117.94 | 118.50 | 65,219 | -0.38(-0.32%) |
Jul 17, 2023 | 118.78 | 120.39 | 118.07 | 118.88 | 55,011 | -0.07(-0.06%) |
Jul 14, 2023 | 115.28 | 119.47 | 114.43 | 118.95 | 98,863 | +3.97(+3.46%) |
Jul 13, 2023 | 115.15 | 117.04 | 114.06 | 114.97 | 111,361 | -0.37(-0.32%) |
Jul 12, 2023 | 121.53 | 121.53 | 115.18 | 115.34 | 184,453 | -4.73(-3.94%) |
Jul 11, 2023 | 121.06 | 122.16 | 119.49 | 120.07 | 214,074 | -0.41(-0.34%) |
Jul 10, 2023 | 119.31 | 122.82 | 119.31 | 120.48 | 114,378 | +0.61(+0.51%) |
Jul 07, 2023 | 120.08 | 121.59 | 119.49 | 119.88 | 77,952 | -0.72(-0.59%) |
Jul 06, 2023 | 122.00 | 123.00 | 119.43 | 120.59 | 84,357 | -2.90(-2.35%) |
Jul 05, 2023 | 126.23 | 126.23 | 123.48 | 123.49 | 83,362 | -3.82(-3.00%) |
Jul 03, 2023 | 123.63 | 127.57 | 121.85 | 127.31 | 75,896 | +3.41(+2.75%) |
Jun 30, 2023 | 123.49 | 124.84 | 123.16 | 123.90 | 140,432 | +0.96(+0.78%) |
Jun 29, 2023 | 123.07 | 125.60 | 122.49 | 122.94 | 113,484 | +0.34(+0.28%) |
Jun 28, 2023 | 121.50 | 122.60 | 120.92 | 122.60 | 115,025 | +0.91(+0.75%) |
Jun 27, 2023 | 121.20 | 123.29 | 121.05 | 121.70 | 90,364 | +1.06(+0.88%) |
Jun 26, 2023 | 120.77 | 121.91 | 120.54 | 120.63 | 70,190 | -0.78(-0.64%) |
Jun 23, 2023 | 123.38 | 125.17 | 120.79 | 121.41 | 341,549 | -3.29(-2.64%) |
Jun 22, 2023 | 123.47 | 124.81 | 123.40 | 124.69 | 73,284 | +0.86(+0.69%) |
Jun 21, 2023 | 121.77 | 124.40 | 121.77 | 123.84 | 69,543 | +1.55(+1.27%) |
Jun 20, 2023 | 123.39 | 124.49 | 122.06 | 122.28 | 83,933 | -1.33(-1.07%) |
Jun 16, 2023 | 126.19 | 126.19 | 123.25 | 123.61 | 184,434 | -1.70(-1.36%) |
Jun 15, 2023 | 124.70 | 125.69 | 123.81 | 125.31 | 84,816 | +0.01(+0.01%) |
Jun 14, 2023 | 125.66 | 128.19 | 124.67 | 125.30 | 146,019 | -0.36(-0.29%) |
Jun 13, 2023 | 124.43 | 126.48 | 124.20 | 125.66 | 76,427 | +1.42(+1.14%) |
Jun 12, 2023 | 122.51 | 124.65 | 121.16 | 124.25 | 104,933 | +1.63(+1.33%) |
Jun 09, 2023 | 121.79 | 123.51 | 121.64 | 122.61 | 61,017 | +0.32(+0.26%) |
Jun 08, 2023 | 122.11 | 123.39 | 120.06 | 122.30 | 117,873 | -0.42(-0.34%) |
Jun 07, 2023 | 119.32 | 123.93 | 119.32 | 122.71 | 119,311 | +3.96(+3.33%) |
Jun 06, 2023 | 117.18 | 120.15 | 116.50 | 118.75 | 116,048 | +1.32(+1.13%) |
Jun 05, 2023 | 117.07 | 117.67 | 114.87 | 117.43 | 72,508 | -0.02(-0.02%) |
Jun 02, 2023 | 115.33 | 117.47 | 113.31 | 117.45 | 98,935 | +3.38(+2.97%) |
Jun 01, 2023 | 111.67 | 114.22 | 111.08 | 114.07 | 117,832 | +2.65(+2.37%) |
May 31, 2023 | 110.54 | 112.23 | 110.39 | 111.42 | 113,198 | +0.95(+0.86%) |
May 30, 2023 | 109.83 | 110.88 | 109.55 | 110.48 | 43,317 | +0.75(+0.68%) |
May 26, 2023 | 108.92 | 110.34 | 108.92 | 109.73 | 53,708 | +1.21(+1.12%) |
May 25, 2023 | 110.96 | 110.98 | 108.03 | 108.52 | 51,885 | -2.40(-2.16%) |
May 24, 2023 | 113.09 | 113.09 | 110.90 | 110.91 | 55,637 | -2.25(-1.99%) |
May 23, 2023 | 112.88 | 114.55 | 112.42 | 113.16 | 38,822 | -0.18(-0.16%) |
May 22, 2023 | 112.88 | 114.33 | 111.78 | 113.34 | 73,123 | +0.21(+0.18%) |
May 19, 2023 | 114.17 | 115.39 | 112.88 | 113.13 | 68,124 | +0.04(+0.04%) |
May 18, 2023 | 111.83 | 113.41 | 110.86 | 113.09 | 53,855 | +0.60(+0.53%) |
May 17, 2023 | 112.07 | 112.87 | 110.72 | 112.50 | 69,166 | +0.89(+0.79%) |
May 16, 2023 | 113.09 | 114.00 | 110.82 | 111.61 | 56,061 | -2.46(-2.15%) |
May 15, 2023 | 114.50 | 114.67 | 113.68 | 114.07 | 61,513 | +0.13(+0.11%) |
May 12, 2023 | 114.61 | 115.32 | 112.85 | 113.94 | 77,360 | -0.43(-0.37%) |
May 11, 2023 | 112.93 | 114.50 | 111.62 | 114.37 | 73,270 | +0.55(+0.48%) |
May 10, 2023 | 112.50 | 114.91 | 112.16 | 113.82 | 73,955 | +2.74(+2.46%) |
May 09, 2023 | 111.34 | 112.64 | 110.45 | 111.08 | 71,061 | -0.54(-0.48%) |
May 08, 2023 | 112.00 | 112.53 | 111.18 | 111.62 | 75,243 | -0.49(-0.43%) |
May 05, 2023 | 111.69 | 112.66 | 111.35 | 112.11 | 75,389 | +1.69(+1.53%) |
May 04, 2023 | 111.67 | 111.77 | 109.94 | 110.42 | 71,033 | -2.13(-1.89%) |
May 03, 2023 | 113.95 | 115.05 | 112.55 | 112.55 | 69,409 | -1.59(-1.39%) |
May 02, 2023 | 116.55 | 116.55 | 111.40 | 114.14 | 157,430 | -2.92(-2.49%) |