Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 108.92 | 109.36 | 108.84 | 109.16 | 29,606 | +0.39(+0.36%) |
Jul 28, 2023 | 108.83 | 109.05 | 108.31 | 108.77 | 33,965 | +0.54(+0.50%) |
Jul 27, 2023 | 109.60 | 109.60 | 108.10 | 108.23 | 243,488 | -0.94(-0.86%) |
Jul 26, 2023 | 108.92 | 109.47 | 108.75 | 109.17 | 26,450 | +0.33(+0.30%) |
Jul 25, 2023 | 108.42 | 108.92 | 108.42 | 108.84 | 18,466 | +0.01(+0.01%) |
Jul 24, 2023 | 108.37 | 108.90 | 108.37 | 108.83 | 19,170 | +0.43(+0.40%) |
Jul 21, 2023 | 108.96 | 108.96 | 108.33 | 108.40 | 9,875 | -0.39(-0.36%) |
Jul 20, 2023 | 108.74 | 109.17 | 108.57 | 108.79 | 16,901 | -0.19(-0.17%) |
Jul 19, 2023 | 108.91 | 109.29 | 108.54 | 108.98 | 37,647 | -0.01(-0.01%) |
Jul 18, 2023 | 108.46 | 109.11 | 108.38 | 108.99 | 47,103 | +0.47(+0.43%) |
Jul 17, 2023 | 107.85 | 108.76 | 107.85 | 108.52 | 65,225 | +0.60(+0.56%) |
Jul 14, 2023 | 108.23 | 108.23 | 107.53 | 107.92 | 83,102 | -0.37(-0.34%) |
Jul 13, 2023 | 108.22 | 108.52 | 107.96 | 108.29 | 58,950 | +0.41(+0.38%) |
Jul 12, 2023 | 108.59 | 108.65 | 107.70 | 107.88 | 705,021 | +0.27(+0.25%) |
Jul 11, 2023 | 106.61 | 107.66 | 106.61 | 107.61 | 26,585 | +1.37(+1.29%) |
Jul 10, 2023 | 104.90 | 106.30 | 104.90 | 106.24 | 39,227 | +1.23(+1.17%) |
Jul 07, 2023 | 104.55 | 105.92 | 104.31 | 105.01 | 31,985 | +0.20(+0.19%) |
Jul 06, 2023 | 104.75 | 104.89 | 104.10 | 104.81 | 64,013 | -0.93(-0.88%) |
Jul 05, 2023 | 105.66 | 106.01 | 105.30 | 105.74 | 86,353 | -0.54(-0.51%) |
Jul 03, 2023 | 105.86 | 106.42 | 105.65 | 106.28 | 85,931 | +0.24(+0.23%) |
Jun 30, 2023 | 105.80 | 106.35 | 105.48 | 106.04 | 21,879 | +0.93(+0.88%) |
Jun 29, 2023 | 103.74 | 105.11 | 103.64 | 105.11 | 37,438 | +1.33(+1.28%) |
Jun 28, 2023 | 103.81 | 103.81 | 103.31 | 103.78 | 19,191 | +0.00(+0.00%) |
Jun 27, 2023 | 102.42 | 103.84 | 102.42 | 103.78 | 20,856 | +1.29(+1.26%) |
Jun 26, 2023 | 101.91 | 102.75 | 101.91 | 102.49 | 17,665 | +0.40(+0.39%) |
Jun 23, 2023 | 101.93 | 102.36 | 101.57 | 102.09 | 45,329 | -0.68(-0.66%) |
Jun 22, 2023 | 102.84 | 102.95 | 102.50 | 102.77 | 28,400 | -0.56(-0.54%) |
Jun 21, 2023 | 102.74 | 103.72 | 102.38 | 103.33 | 24,121 | +0.23(+0.22%) |
Jun 20, 2023 | 103.46 | 103.46 | 102.71 | 103.10 | 32,219 | -0.69(-0.66%) |
Jun 16, 2023 | 104.29 | 104.55 | 103.74 | 103.79 | 47,762 | -0.22(-0.21%) |
Jun 15, 2023 | 102.50 | 104.17 | 102.50 | 104.01 | 60,251 | +1.55(+1.51%) |
Jun 14, 2023 | 103.17 | 103.42 | 102.25 | 102.46 | 67,219 | -0.40(-0.39%) |
Jun 13, 2023 | 102.24 | 102.98 | 102.01 | 102.86 | 122,433 | +0.81(+0.79%) |
Jun 12, 2023 | 101.20 | 102.11 | 101.20 | 102.05 | 18,904 | +0.86(+0.85%) |
Jun 09, 2023 | 101.30 | 101.54 | 100.78 | 101.19 | 34,614 | -0.18(-0.18%) |
Jun 08, 2023 | 101.48 | 101.48 | 100.87 | 101.37 | 12,050 | -0.21(-0.21%) |
Jun 07, 2023 | 100.69 | 101.65 | 100.39 | 101.58 | 31,112 | +0.82(+0.81%) |
Jun 06, 2023 | 99.52 | 100.87 | 99.39 | 100.76 | 46,403 | +1.01(+1.01%) |
Jun 05, 2023 | 100.20 | 100.39 | 99.51 | 99.75 | 54,379 | -0.89(-0.88%) |
Jun 02, 2023 | 99.42 | 100.75 | 99.24 | 100.64 | 65,346 | +2.73(+2.79%) |
Jun 01, 2023 | 96.75 | 98.13 | 96.69 | 97.91 | 1,212,929 | +1.31(+1.36%) |
May 31, 2023 | 97.27 | 97.27 | 96.08 | 96.60 | 30,295 | -1.13(-1.16%) |
May 30, 2023 | 98.12 | 98.12 | 97.35 | 97.73 | 17,220 | -0.28(-0.29%) |
May 26, 2023 | 97.18 | 98.21 | 97.18 | 98.01 | 64,120 | +1.11(+1.15%) |
May 25, 2023 | 96.75 | 97.06 | 96.11 | 96.90 | 37,596 | +0.18(+0.19%) |
May 24, 2023 | 97.28 | 97.28 | 96.56 | 96.72 | 26,513 | -1.27(-1.30%) |
May 23, 2023 | 98.91 | 98.94 | 97.73 | 97.99 | 24,041 | -1.45(-1.46%) |
May 22, 2023 | 99.46 | 99.67 | 99.17 | 99.44 | 13,708 | +0.13(+0.13%) |
May 19, 2023 | 99.98 | 100.20 | 98.95 | 99.31 | 25,522 | -0.40(-0.40%) |
May 18, 2023 | 98.64 | 99.83 | 98.55 | 99.71 | 32,206 | +0.86(+0.87%) |
May 17, 2023 | 97.71 | 99.13 | 97.71 | 98.85 | 35,735 | +1.58(+1.62%) |
May 16, 2023 | 97.99 | 98.08 | 97.24 | 97.27 | 19,773 | -1.19(-1.21%) |
May 15, 2023 | 98.05 | 98.58 | 97.61 | 98.46 | 28,889 | +0.66(+0.67%) |
May 12, 2023 | 98.10 | 98.37 | 97.10 | 97.80 | 20,610 | -0.02(-0.02%) |
May 11, 2023 | 97.72 | 97.93 | 97.38 | 97.82 | 31,110 | -0.36(-0.37%) |
May 10, 2023 | 99.14 | 99.14 | 97.17 | 98.18 | 24,110 | -0.41(-0.42%) |
May 09, 2023 | 98.24 | 98.77 | 98.08 | 98.59 | 15,795 | -0.17(-0.17%) |
May 08, 2023 | 99.16 | 99.52 | 98.48 | 98.76 | 29,987 | -0.26(-0.26%) |
May 05, 2023 | 98.10 | 99.22 | 98.10 | 99.02 | 28,129 | +1.80(+1.85%) |
May 04, 2023 | 97.79 | 97.79 | 96.99 | 97.22 | 99,951 | -0.91(-0.93%) |
May 03, 2023 | 98.64 | 99.32 | 98.13 | 98.13 | 53,051 | -0.34(-0.35%) |
May 02, 2023 | 99.33 | 99.33 | 97.54 | 98.47 | 45,223 | -1.43(-1.43%) |