Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 107.10 | 108.62 | 106.35 | 107.15 | 569,693 | +0.68(+0.64%) |
Jul 28, 2023 | 105.22 | 106.50 | 104.67 | 106.47 | 367,479 | +2.02(+1.93%) |
Jul 27, 2023 | 105.25 | 107.45 | 103.36 | 104.45 | 730,888 | -0.96(-0.91%) |
Jul 26, 2023 | 106.92 | 107.65 | 103.99 | 105.41 | 971,869 | -2.13(-1.98%) |
Jul 25, 2023 | 110.48 | 112.31 | 102.47 | 107.54 | 1,705,601 | -3.58(-3.22%) |
Jul 24, 2023 | 111.40 | 112.02 | 110.58 | 111.12 | 350,342 | +0.06(+0.05%) |
Jul 21, 2023 | 112.02 | 112.11 | 110.73 | 111.06 | 335,436 | -0.63(-0.56%) |
Jul 20, 2023 | 111.49 | 112.38 | 110.96 | 111.69 | 321,620 | +0.97(+0.88%) |
Jul 19, 2023 | 110.32 | 111.43 | 109.47 | 110.72 | 433,784 | +0.86(+0.78%) |
Jul 18, 2023 | 109.73 | 111.00 | 109.02 | 109.86 | 409,373 | +0.05(+0.05%) |
Jul 17, 2023 | 109.63 | 110.35 | 108.52 | 109.81 | 673,903 | +1.20(+1.10%) |
Jul 14, 2023 | 106.65 | 109.03 | 106.51 | 108.61 | 637,973 | +2.11(+1.98%) |
Jul 13, 2023 | 108.08 | 108.70 | 105.71 | 106.50 | 956,043 | -2.07(-1.91%) |
Jul 12, 2023 | 110.57 | 110.57 | 108.55 | 108.57 | 649,158 | -1.45(-1.32%) |
Jul 11, 2023 | 111.54 | 112.44 | 108.96 | 110.02 | 656,048 | -1.07(-0.96%) |
Jul 10, 2023 | 108.68 | 111.18 | 108.56 | 111.09 | 450,465 | +2.06(+1.89%) |
Jul 07, 2023 | 108.52 | 110.18 | 108.52 | 109.03 | 287,448 | +0.29(+0.27%) |
Jul 06, 2023 | 108.32 | 109.24 | 107.89 | 108.74 | 374,329 | +0.33(+0.30%) |
Jul 05, 2023 | 107.47 | 108.98 | 107.47 | 108.41 | 360,295 | +0.77(+0.72%) |
Jul 03, 2023 | 108.25 | 108.33 | 106.45 | 107.64 | 312,438 | -1.48(-1.36%) |
Jun 30, 2023 | 108.96 | 110.54 | 108.96 | 109.12 | 463,781 | +0.28(+0.26%) |
Jun 29, 2023 | 107.71 | 109.63 | 107.36 | 108.84 | 372,864 | +1.26(+1.17%) |
Jun 28, 2023 | 104.92 | 107.67 | 104.10 | 107.58 | 483,588 | +2.16(+2.05%) |
Jun 27, 2023 | 104.30 | 105.87 | 104.02 | 105.42 | 367,793 | +0.82(+0.78%) |
Jun 26, 2023 | 104.17 | 105.34 | 103.26 | 104.60 | 329,764 | +0.70(+0.67%) |
Jun 23, 2023 | 103.04 | 105.10 | 102.70 | 103.90 | 870,592 | +0.40(+0.39%) |
Jun 22, 2023 | 102.84 | 104.13 | 101.52 | 103.50 | 524,685 | +0.46(+0.45%) |
Jun 21, 2023 | 104.28 | 104.65 | 102.84 | 103.04 | 502,189 | -1.67(-1.59%) |
Jun 20, 2023 | 107.19 | 107.19 | 104.47 | 104.71 | 621,146 | -3.39(-3.14%) |
Jun 16, 2023 | 109.01 | 109.01 | 107.25 | 108.10 | 2,066,226 | -0.16(-0.15%) |
Jun 15, 2023 | 108.27 | 110.08 | 107.59 | 108.26 | 719,397 | +0.28(+0.26%) |
Jun 14, 2023 | 109.91 | 110.75 | 106.71 | 107.98 | 611,663 | -1.36(-1.24%) |
Jun 13, 2023 | 107.03 | 110.97 | 106.76 | 109.34 | 932,089 | +2.04(+1.90%) |
Jun 12, 2023 | 106.27 | 108.62 | 105.89 | 107.30 | 741,129 | +1.30(+1.23%) |
Jun 09, 2023 | 106.78 | 107.39 | 105.45 | 106.00 | 751,201 | -1.15(-1.07%) |
Jun 08, 2023 | 104.95 | 107.29 | 104.17 | 107.15 | 707,682 | +1.99(+1.89%) |
Jun 07, 2023 | 102.80 | 105.64 | 102.80 | 105.16 | 734,015 | +2.44(+2.38%) |
Jun 06, 2023 | 99.97 | 103.49 | 99.67 | 102.72 | 943,953 | +2.97(+2.98%) |
Jun 05, 2023 | 98.79 | 99.85 | 97.72 | 99.75 | 846,209 | +0.16(+0.16%) |
Jun 02, 2023 | 96.95 | 99.90 | 96.65 | 99.59 | 856,298 | +3.59(+3.74%) |
Jun 01, 2023 | 95.65 | 96.05 | 94.52 | 96.00 | 569,836 | +1.04(+1.10%) |
May 31, 2023 | 95.80 | 96.18 | 93.28 | 94.96 | 676,661 | -1.47(-1.52%) |
May 30, 2023 | 95.96 | 97.29 | 95.86 | 96.43 | 618,616 | +0.20(+0.21%) |
May 26, 2023 | 95.85 | 97.09 | 95.85 | 96.23 | 408,017 | +0.17(+0.18%) |
May 25, 2023 | 94.71 | 97.01 | 94.69 | 96.06 | 682,956 | +1.05(+1.11%) |
May 24, 2023 | 94.66 | 95.67 | 93.85 | 95.01 | 603,854 | +0.46(+0.49%) |
May 23, 2023 | 93.33 | 95.52 | 92.65 | 94.55 | 597,168 | +1.00(+1.07%) |
May 22, 2023 | 96.86 | 97.51 | 93.05 | 93.55 | 738,215 | -2.86(-2.97%) |
May 19, 2023 | 95.76 | 97.08 | 95.14 | 96.41 | 542,967 | +1.13(+1.19%) |
May 18, 2023 | 95.43 | 96.14 | 94.95 | 95.28 | 517,397 | -0.16(-0.17%) |
May 17, 2023 | 95.53 | 96.33 | 94.71 | 95.44 | 528,878 | +0.25(+0.26%) |
May 16, 2023 | 95.06 | 96.05 | 94.82 | 95.19 | 758,620 | -0.22(-0.23%) |
May 15, 2023 | 93.47 | 96.17 | 93.29 | 95.41 | 814,803 | +1.72(+1.84%) |
May 12, 2023 | 93.73 | 94.90 | 93.22 | 93.69 | 690,461 | +0.05(+0.05%) |
May 11, 2023 | 92.94 | 95.20 | 92.62 | 93.64 | 828,941 | +0.49(+0.53%) |
May 10, 2023 | 93.00 | 94.79 | 92.77 | 93.15 | 735,229 | +0.08(+0.09%) |
May 09, 2023 | 90.09 | 94.06 | 90.09 | 93.07 | 954,106 | +2.76(+3.06%) |
May 08, 2023 | 91.01 | 92.15 | 89.50 | 90.31 | 977,748 | -0.58(-0.64%) |
May 05, 2023 | 91.91 | 95.35 | 90.69 | 90.89 | 2,154,165 | +5.79(+6.80%) |
May 04, 2023 | 85.19 | 89.21 | 84.41 | 85.10 | 1,355,551 | +0.73(+0.87%) |
May 03, 2023 | 84.14 | 86.19 | 82.81 | 84.37 | 830,721 | +0.42(+0.50%) |
May 02, 2023 | 87.32 | 87.37 | 82.64 | 83.95 | 1,005,488 | -4.77(-5.38%) |