Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 108.61 | 109.23 | 108.40 | 108.80 | 334,655 | +0.78(+0.72%) |
Jul 28, 2023 | 107.78 | 108.39 | 107.38 | 108.02 | 232,059 | +1.06(+0.99%) |
Jul 27, 2023 | 108.48 | 108.64 | 106.90 | 106.96 | 319,447 | -1.33(-1.23%) |
Jul 26, 2023 | 107.30 | 108.42 | 107.22 | 108.29 | 319,349 | +0.94(+0.87%) |
Jul 25, 2023 | 106.97 | 107.56 | 106.66 | 107.35 | 231,226 | -0.03(-0.03%) |
Jul 24, 2023 | 106.88 | 107.59 | 106.33 | 107.38 | 240,384 | +0.35(+0.33%) |
Jul 21, 2023 | 106.69 | 107.63 | 106.10 | 107.03 | 271,834 | +0.49(+0.46%) |
Jul 20, 2023 | 106.62 | 106.77 | 105.97 | 106.54 | 367,678 | +0.87(+0.82%) |
Jul 19, 2023 | 107.14 | 107.28 | 105.38 | 105.67 | 409,444 | -1.11(-1.04%) |
Jul 18, 2023 | 107.44 | 108.22 | 106.71 | 106.79 | 292,513 | -0.02(-0.02%) |
Jul 17, 2023 | 105.61 | 106.97 | 105.35 | 106.81 | 218,529 | +0.69(+0.65%) |
Jul 14, 2023 | 106.58 | 106.58 | 104.72 | 106.12 | 240,796 | -0.25(-0.23%) |
Jul 13, 2023 | 107.39 | 107.57 | 106.34 | 106.37 | 279,389 | -0.67(-0.62%) |
Jul 12, 2023 | 106.59 | 107.67 | 106.05 | 107.03 | 395,010 | +0.74(+0.70%) |
Jul 11, 2023 | 106.12 | 106.53 | 105.86 | 106.29 | 222,892 | +0.72(+0.68%) |
Jul 10, 2023 | 104.99 | 106.31 | 104.95 | 105.56 | 253,610 | +0.69(+0.66%) |
Jul 07, 2023 | 104.60 | 106.27 | 104.60 | 104.87 | 409,358 | +0.27(+0.26%) |
Jul 06, 2023 | 105.11 | 105.73 | 104.18 | 104.60 | 278,653 | -0.86(-0.82%) |
Jul 05, 2023 | 103.49 | 105.98 | 103.49 | 105.46 | 432,317 | +1.31(+1.26%) |
Jul 03, 2023 | 103.45 | 104.80 | 103.24 | 104.15 | 161,900 | +0.54(+0.52%) |
Jun 30, 2023 | 102.29 | 104.16 | 102.20 | 103.61 | 329,948 | +1.87(+1.84%) |
Jun 29, 2023 | 101.21 | 101.94 | 100.08 | 101.74 | 268,602 | +0.28(+0.28%) |
Jun 28, 2023 | 100.58 | 101.67 | 100.05 | 101.46 | 283,137 | +0.17(+0.16%) |
Jun 27, 2023 | 100.65 | 101.58 | 99.80 | 101.29 | 325,111 | +0.58(+0.58%) |
Jun 26, 2023 | 101.05 | 101.34 | 100.33 | 100.71 | 322,517 | -0.44(-0.43%) |
Jun 23, 2023 | 102.01 | 102.20 | 101.12 | 101.15 | 331,355 | -0.86(-0.85%) |
Jun 22, 2023 | 101.12 | 102.08 | 100.56 | 102.01 | 346,807 | +1.26(+1.25%) |
Jun 21, 2023 | 102.10 | 102.11 | 100.43 | 100.75 | 462,552 | -1.36(-1.33%) |
Jun 20, 2023 | 103.40 | 103.56 | 101.83 | 102.11 | 403,037 | -1.52(-1.46%) |
Jun 16, 2023 | 104.04 | 104.08 | 102.90 | 103.62 | 774,869 | -0.08(-0.07%) |
Jun 15, 2023 | 104.71 | 104.92 | 103.25 | 103.70 | 435,598 | -0.98(-0.94%) |
Jun 14, 2023 | 104.61 | 105.86 | 104.23 | 104.68 | 401,998 | +0.19(+0.19%) |
Jun 13, 2023 | 104.05 | 105.04 | 103.89 | 104.49 | 363,808 | +0.45(+0.43%) |
Jun 12, 2023 | 103.92 | 104.41 | 103.50 | 104.04 | 348,815 | +0.24(+0.23%) |
Jun 09, 2023 | 103.03 | 103.90 | 102.61 | 103.80 | 202,776 | +0.41(+0.39%) |
Jun 08, 2023 | 103.77 | 103.77 | 102.70 | 103.39 | 203,288 | -0.49(-0.47%) |
Jun 07, 2023 | 102.82 | 104.31 | 102.76 | 103.88 | 260,642 | +0.48(+0.46%) |
Jun 06, 2023 | 103.14 | 103.54 | 102.27 | 103.40 | 370,600 | +0.40(+0.39%) |
Jun 05, 2023 | 103.66 | 103.94 | 102.54 | 103.00 | 286,048 | -1.42(-1.36%) |
Jun 02, 2023 | 102.62 | 104.65 | 102.62 | 104.42 | 270,325 | +1.93(+1.89%) |
Jun 01, 2023 | 101.43 | 102.59 | 101.25 | 102.49 | 488,472 | +0.89(+0.88%) |
May 31, 2023 | 102.69 | 102.94 | 101.26 | 101.59 | 385,236 | -1.13(-1.10%) |
May 30, 2023 | 103.89 | 103.89 | 102.56 | 102.72 | 329,230 | -1.75(-1.67%) |
May 26, 2023 | 105.44 | 105.65 | 103.81 | 104.47 | 514,220 | -0.94(-0.89%) |
May 25, 2023 | 106.01 | 106.19 | 105.16 | 105.41 | 320,479 | -1.08(-1.01%) |
May 24, 2023 | 107.19 | 107.90 | 106.28 | 106.49 | 315,121 | -0.57(-0.54%) |
May 23, 2023 | 107.91 | 108.25 | 106.87 | 107.06 | 273,592 | -1.20(-1.11%) |
May 22, 2023 | 109.53 | 110.20 | 108.13 | 108.27 | 383,505 | -1.00(-0.92%) |
May 19, 2023 | 108.50 | 109.52 | 108.12 | 109.27 | 445,838 | +1.20(+1.11%) |
May 18, 2023 | 106.48 | 108.54 | 106.02 | 108.07 | 523,108 | +1.31(+1.23%) |
May 17, 2023 | 106.40 | 106.93 | 105.79 | 106.76 | 587,776 | +0.37(+0.35%) |
May 16, 2023 | 106.48 | 107.43 | 106.08 | 106.39 | 624,836 | -0.65(-0.61%) |
May 15, 2023 | 106.60 | 107.19 | 105.34 | 107.04 | 511,523 | +0.61(+0.58%) |
May 12, 2023 | 106.60 | 106.60 | 105.41 | 106.43 | 349,964 | -0.05(-0.05%) |
May 11, 2023 | 106.39 | 106.69 | 105.54 | 106.48 | 370,042 | -0.29(-0.27%) |
May 10, 2023 | 105.32 | 106.83 | 104.89 | 106.77 | 548,889 | +1.48(+1.40%) |
May 09, 2023 | 104.95 | 105.32 | 104.22 | 105.30 | 293,872 | +0.02(+0.02%) |
May 08, 2023 | 105.69 | 106.19 | 104.94 | 105.28 | 379,185 | -0.01(-0.01%) |
May 05, 2023 | 105.84 | 106.35 | 105.05 | 105.28 | 356,788 | -0.11(-0.10%) |
May 04, 2023 | 106.52 | 106.52 | 104.14 | 105.39 | 354,894 | -1.40(-1.31%) |
May 03, 2023 | 105.87 | 109.07 | 103.98 | 106.79 | 1,033,943 | +4.15(+4.04%) |
May 02, 2023 | 103.09 | 103.09 | 101.28 | 102.64 | 355,721 | -0.63(-0.61%) |