Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 119.22 | 119.79 | 118.79 | 119.76 | 446,528 | +1.13(+0.96%) |
Jul 28, 2023 | 119.66 | 120.31 | 118.16 | 118.62 | 183,916 | -0.39(-0.33%) |
Jul 27, 2023 | 119.49 | 120.33 | 118.03 | 119.01 | 226,328 | -0.27(-0.23%) |
Jul 26, 2023 | 119.45 | 120.19 | 118.84 | 119.28 | 206,947 | -0.25(-0.21%) |
Jul 25, 2023 | 118.71 | 119.53 | 117.63 | 119.53 | 203,363 | -0.23(-0.19%) |
Jul 24, 2023 | 119.77 | 120.95 | 119.41 | 119.76 | 129,669 | -0.09(-0.08%) |
Jul 21, 2023 | 120.65 | 121.18 | 119.76 | 119.85 | 161,428 | -0.62(-0.51%) |
Jul 20, 2023 | 120.22 | 120.97 | 119.78 | 120.46 | 138,964 | +0.84(+0.70%) |
Jul 19, 2023 | 121.22 | 121.22 | 118.31 | 119.63 | 212,222 | -1.43(-1.18%) |
Jul 18, 2023 | 119.50 | 121.15 | 119.36 | 121.06 | 197,623 | +1.28(+1.07%) |
Jul 17, 2023 | 118.73 | 119.89 | 118.13 | 119.78 | 206,361 | +1.03(+0.87%) |
Jul 14, 2023 | 119.29 | 119.29 | 117.93 | 118.74 | 144,721 | -0.47(-0.39%) |
Jul 13, 2023 | 119.47 | 120.12 | 118.83 | 119.21 | 331,766 | -0.28(-0.23%) |
Jul 12, 2023 | 120.37 | 120.72 | 118.77 | 119.49 | 245,212 | +0.03(+0.03%) |
Jul 11, 2023 | 118.54 | 119.50 | 117.82 | 119.46 | 218,423 | +1.48(+1.26%) |
Jul 10, 2023 | 116.87 | 118.55 | 116.59 | 117.98 | 200,690 | +1.12(+0.95%) |
Jul 07, 2023 | 116.42 | 117.35 | 116.14 | 116.86 | 289,238 | +0.81(+0.70%) |
Jul 06, 2023 | 116.21 | 116.59 | 115.30 | 116.05 | 184,174 | -1.01(-0.87%) |
Jul 05, 2023 | 117.52 | 118.22 | 115.98 | 117.06 | 183,033 | -0.74(-0.63%) |
Jul 03, 2023 | 118.19 | 118.43 | 117.41 | 117.80 | 98,167 | -0.50(-0.42%) |
Jun 30, 2023 | 117.39 | 118.73 | 116.98 | 118.30 | 304,320 | +1.05(+0.89%) |
Jun 29, 2023 | 116.31 | 117.39 | 116.31 | 117.25 | 206,571 | +0.98(+0.85%) |
Jun 28, 2023 | 115.60 | 116.51 | 115.42 | 116.27 | 171,381 | +0.56(+0.48%) |
Jun 27, 2023 | 114.73 | 116.12 | 114.02 | 115.71 | 253,146 | +1.20(+1.05%) |
Jun 26, 2023 | 113.22 | 115.13 | 112.77 | 114.50 | 144,332 | +0.94(+0.83%) |
Jun 23, 2023 | 113.61 | 114.34 | 112.81 | 113.56 | 339,760 | -1.59(-1.38%) |
Jun 22, 2023 | 116.06 | 116.59 | 114.42 | 115.15 | 342,714 | -1.44(-1.24%) |
Jun 21, 2023 | 114.42 | 116.62 | 114.41 | 116.59 | 245,198 | +1.40(+1.22%) |
Jun 20, 2023 | 112.97 | 115.33 | 112.58 | 115.19 | 301,277 | +1.54(+1.36%) |
Jun 16, 2023 | 114.31 | 115.39 | 112.92 | 113.65 | 522,421 | -0.33(-0.29%) |
Jun 15, 2023 | 112.44 | 114.05 | 111.41 | 113.98 | 290,418 | +1.39(+1.24%) |
Jun 14, 2023 | 113.18 | 113.94 | 111.95 | 112.58 | 285,837 | -0.29(-0.26%) |
Jun 13, 2023 | 112.73 | 113.82 | 112.39 | 112.87 | 347,738 | +0.49(+0.43%) |
Jun 12, 2023 | 111.31 | 112.71 | 111.15 | 112.39 | 258,996 | +1.07(+0.97%) |
Jun 09, 2023 | 112.72 | 113.02 | 110.96 | 111.31 | 305,717 | -1.41(-1.25%) |
Jun 08, 2023 | 111.13 | 112.94 | 111.04 | 112.72 | 376,108 | +1.37(+1.23%) |
Jun 07, 2023 | 109.09 | 111.75 | 108.67 | 111.35 | 234,582 | +2.18(+2.00%) |
Jun 06, 2023 | 108.26 | 110.08 | 108.26 | 109.17 | 161,679 | +0.71(+0.65%) |
Jun 05, 2023 | 109.92 | 109.92 | 107.40 | 108.47 | 275,631 | -1.73(-1.57%) |
Jun 02, 2023 | 108.07 | 110.41 | 107.33 | 110.20 | 280,365 | +3.18(+2.97%) |
Jun 01, 2023 | 104.86 | 107.63 | 104.80 | 107.01 | 224,355 | +2.15(+2.05%) |
May 31, 2023 | 106.41 | 107.08 | 104.64 | 104.86 | 370,103 | -2.11(-1.97%) |
May 30, 2023 | 107.44 | 108.07 | 106.18 | 106.97 | 273,706 | -0.33(-0.31%) |
May 26, 2023 | 105.46 | 107.37 | 105.27 | 107.30 | 238,157 | +1.53(+1.45%) |
May 25, 2023 | 106.04 | 106.48 | 104.88 | 105.77 | 193,656 | -0.67(-0.63%) |
May 24, 2023 | 107.21 | 108.27 | 105.87 | 106.44 | 229,110 | -1.02(-0.95%) |
May 23, 2023 | 108.25 | 108.85 | 107.27 | 107.46 | 309,669 | -1.56(-1.43%) |
May 22, 2023 | 109.04 | 109.49 | 108.01 | 109.02 | 253,157 | +0.03(+0.03%) |
May 19, 2023 | 111.42 | 111.42 | 108.58 | 108.99 | 236,114 | -1.46(-1.32%) |
May 18, 2023 | 109.10 | 111.18 | 108.19 | 110.46 | 304,501 | +0.59(+0.53%) |
May 17, 2023 | 108.52 | 110.01 | 108.15 | 109.87 | 310,720 | +2.31(+2.15%) |
May 16, 2023 | 107.68 | 108.29 | 107.01 | 107.56 | 247,268 | -0.49(-0.45%) |
May 15, 2023 | 107.23 | 108.36 | 106.71 | 108.04 | 402,792 | +1.36(+1.27%) |
May 12, 2023 | 107.53 | 107.81 | 105.93 | 106.68 | 234,897 | -0.28(-0.26%) |
May 11, 2023 | 107.77 | 108.60 | 106.54 | 106.96 | 370,553 | -1.58(-1.45%) |
May 10, 2023 | 109.32 | 109.90 | 108.16 | 108.54 | 346,069 | +0.22(+0.20%) |
May 09, 2023 | 107.81 | 109.25 | 107.35 | 108.32 | 298,308 | +0.42(+0.39%) |
May 08, 2023 | 108.71 | 108.99 | 107.39 | 107.90 | 204,814 | -0.20(-0.18%) |
May 05, 2023 | 107.09 | 109.07 | 106.25 | 108.10 | 296,001 | +2.09(+1.98%) |
May 04, 2023 | 109.90 | 109.90 | 105.85 | 106.01 | 575,359 | -4.10(-3.72%) |
May 03, 2023 | 111.26 | 112.65 | 109.17 | 110.11 | 944,469 | -2.89(-2.56%) |
May 02, 2023 | 112.14 | 115.41 | 108.99 | 113.00 | 1,718,017 | +15.06(+15.38%) |