Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 113.39 | 115.25 | 113.32 | 115.22 | 3,131,781 | +2.14(+1.89%) |
Jul 28, 2023 | 114.34 | 114.51 | 112.60 | 113.08 | 2,094,996 | +0.82(+0.73%) |
Jul 27, 2023 | 113.35 | 114.83 | 111.78 | 112.26 | 2,622,607 | -0.02(-0.02%) |
Jul 26, 2023 | 113.29 | 114.81 | 112.05 | 112.28 | 2,707,707 | -0.46(-0.41%) |
Jul 25, 2023 | 115.53 | 115.72 | 112.56 | 112.75 | 2,626,540 | -2.67(-2.31%) |
Jul 24, 2023 | 113.75 | 115.68 | 113.33 | 115.41 | 3,223,204 | +1.62(+1.43%) |
Jul 21, 2023 | 114.65 | 116.86 | 111.78 | 113.79 | 5,582,545 | +0.57(+0.50%) |
Jul 20, 2023 | 113.22 | 114.97 | 111.91 | 113.22 | 5,957,959 | -2.92(-2.52%) |
Jul 19, 2023 | 114.76 | 117.12 | 114.27 | 116.14 | 3,534,710 | +1.86(+1.63%) |
Jul 18, 2023 | 112.16 | 114.78 | 112.00 | 114.28 | 3,129,104 | +2.60(+2.33%) |
Jul 17, 2023 | 109.37 | 112.08 | 109.30 | 111.68 | 1,679,931 | +1.85(+1.69%) |
Jul 14, 2023 | 112.81 | 113.09 | 109.44 | 109.83 | 1,812,299 | -2.59(-2.30%) |
Jul 13, 2023 | 111.22 | 112.72 | 110.88 | 112.42 | 1,578,807 | +1.42(+1.28%) |
Jul 12, 2023 | 112.44 | 113.15 | 110.52 | 111.00 | 1,853,875 | +0.53(+0.48%) |
Jul 11, 2023 | 108.80 | 110.81 | 108.02 | 110.47 | 2,986,112 | +2.71(+2.51%) |
Jul 10, 2023 | 106.24 | 108.61 | 106.15 | 107.76 | 3,301,514 | +1.39(+1.31%) |
Jul 07, 2023 | 105.51 | 107.59 | 105.17 | 106.38 | 1,472,338 | +0.77(+0.73%) |
Jul 06, 2023 | 105.84 | 105.92 | 103.92 | 105.61 | 2,104,699 | -1.83(-1.71%) |
Jul 05, 2023 | 107.81 | 108.89 | 107.00 | 107.44 | 2,614,620 | -1.90(-1.74%) |
Jul 03, 2023 | 107.78 | 109.77 | 107.52 | 109.34 | 839,567 | +1.65(+1.54%) |
Jun 30, 2023 | 108.72 | 109.23 | 107.06 | 107.69 | 2,247,498 | +0.11(+0.10%) |
Jun 29, 2023 | 107.37 | 107.98 | 106.32 | 107.58 | 2,765,286 | +0.00(+0.00%) |
Jun 28, 2023 | 106.80 | 107.61 | 105.23 | 107.58 | 2,600,316 | +0.55(+0.51%) |
Jun 27, 2023 | 104.56 | 107.56 | 104.47 | 107.03 | 1,684,746 | +2.44(+2.33%) |
Jun 26, 2023 | 105.29 | 107.48 | 104.54 | 104.58 | 1,833,841 | -0.37(-0.36%) |
Jun 23, 2023 | 103.87 | 105.73 | 103.53 | 104.96 | 2,307,139 | -0.31(-0.29%) |
Jun 22, 2023 | 106.27 | 106.27 | 104.45 | 105.26 | 1,587,436 | -1.35(-1.27%) |
Jun 21, 2023 | 107.02 | 107.72 | 106.29 | 106.61 | 1,768,823 | -0.83(-0.77%) |
Jun 20, 2023 | 107.55 | 108.07 | 106.67 | 107.44 | 2,265,264 | -0.94(-0.86%) |
Jun 16, 2023 | 110.29 | 110.51 | 107.88 | 108.37 | 4,347,945 | -1.56(-1.42%) |
Jun 15, 2023 | 109.40 | 110.36 | 106.89 | 109.93 | 2,974,554 | -0.67(-0.60%) |
Jun 14, 2023 | 112.24 | 113.14 | 109.96 | 110.60 | 2,413,355 | -1.30(-1.16%) |
Jun 13, 2023 | 110.17 | 112.36 | 109.61 | 111.90 | 2,724,757 | +1.79(+1.63%) |
Jun 12, 2023 | 109.41 | 110.84 | 109.04 | 110.11 | 2,138,197 | +0.33(+0.31%) |
Jun 09, 2023 | 110.51 | 110.64 | 108.94 | 109.77 | 2,175,117 | -0.14(-0.13%) |
Jun 08, 2023 | 111.26 | 111.70 | 109.04 | 109.91 | 3,031,858 | -1.88(-1.68%) |
Jun 07, 2023 | 110.89 | 112.35 | 110.53 | 111.79 | 2,453,341 | +1.50(+1.36%) |
Jun 06, 2023 | 107.43 | 110.72 | 107.32 | 110.29 | 3,457,825 | +2.97(+2.77%) |
Jun 05, 2023 | 108.40 | 109.58 | 107.31 | 107.32 | 2,294,242 | -1.47(-1.35%) |
Jun 02, 2023 | 106.67 | 109.66 | 106.22 | 108.79 | 5,075,789 | +4.19(+4.00%) |
Jun 01, 2023 | 103.41 | 105.26 | 102.09 | 104.60 | 3,477,976 | +2.00(+1.95%) |
May 31, 2023 | 102.00 | 103.14 | 100.07 | 102.60 | 5,273,251 | -0.49(-0.48%) |
May 30, 2023 | 101.62 | 103.43 | 101.01 | 103.10 | 3,365,178 | +1.83(+1.81%) |
May 26, 2023 | 98.93 | 101.51 | 98.48 | 101.27 | 3,141,562 | +2.88(+2.93%) |
May 25, 2023 | 97.96 | 99.05 | 97.20 | 98.38 | 2,840,948 | +0.42(+0.43%) |
May 24, 2023 | 99.75 | 100.47 | 97.26 | 97.96 | 2,617,269 | -2.64(-2.62%) |
May 23, 2023 | 97.97 | 102.27 | 97.88 | 100.60 | 5,037,751 | +2.68(+2.74%) |
May 22, 2023 | 96.92 | 98.53 | 96.78 | 97.92 | 2,886,812 | +1.50(+1.55%) |
May 19, 2023 | 97.98 | 98.45 | 95.04 | 96.42 | 5,550,255 | -1.28(-1.31%) |
May 18, 2023 | 93.23 | 98.04 | 92.76 | 97.70 | 6,009,141 | +4.47(+4.79%) |
May 17, 2023 | 90.59 | 93.38 | 89.71 | 93.23 | 4,858,654 | +3.68(+4.11%) |
May 16, 2023 | 92.55 | 92.99 | 89.47 | 89.55 | 8,432,237 | +1.80(+2.05%) |
May 15, 2023 | 85.64 | 87.87 | 85.22 | 87.75 | 2,566,066 | +2.74(+3.22%) |
May 12, 2023 | 86.02 | 86.16 | 84.20 | 85.01 | 2,682,302 | -0.47(-0.55%) |
May 11, 2023 | 84.20 | 85.59 | 83.34 | 85.48 | 3,077,500 | +0.37(+0.44%) |
May 10, 2023 | 88.45 | 88.91 | 84.17 | 85.11 | 2,205,117 | -1.93(-2.21%) |
May 09, 2023 | 86.04 | 87.41 | 85.44 | 87.04 | 2,048,362 | -0.06(-0.07%) |
May 08, 2023 | 86.84 | 87.66 | 86.36 | 87.10 | 3,188,769 | +1.04(+1.20%) |
May 05, 2023 | 85.51 | 87.41 | 85.12 | 86.06 | 2,753,393 | +2.33(+2.78%) |
May 04, 2023 | 84.79 | 85.27 | 82.07 | 83.73 | 5,390,706 | -2.35(-2.73%) |
May 03, 2023 | 87.90 | 88.49 | 85.63 | 86.08 | 4,929,463 | -1.49(-1.70%) |
May 02, 2023 | 89.67 | 90.64 | 86.34 | 87.56 | 6,529,776 | -3.54(-3.89%) |