Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 122.57 | 122.57 | 117.65 | 117.90 | 3,137,967 | -3.38(-2.78%) |
Jul 28, 2023 | 120.94 | 126.99 | 119.27 | 121.28 | 4,957,002 | +9.26(+8.27%) |
Jul 27, 2023 | 113.83 | 115.06 | 111.66 | 112.02 | 2,115,584 | -1.62(-1.42%) |
Jul 26, 2023 | 113.40 | 114.68 | 113.04 | 113.64 | 1,344,847 | -0.55(-0.48%) |
Jul 25, 2023 | 115.30 | 115.44 | 113.83 | 114.18 | 1,085,274 | -1.26(-1.09%) |
Jul 24, 2023 | 114.72 | 115.95 | 114.59 | 115.44 | 885,766 | +0.95(+0.83%) |
Jul 21, 2023 | 115.88 | 115.92 | 114.33 | 114.50 | 857,649 | -0.53(-0.46%) |
Jul 20, 2023 | 114.98 | 115.77 | 114.22 | 115.02 | 1,301,298 | -0.97(-0.84%) |
Jul 19, 2023 | 115.24 | 116.71 | 114.88 | 116.00 | 1,448,414 | +1.49(+1.30%) |
Jul 18, 2023 | 113.33 | 114.98 | 112.88 | 114.51 | 1,453,362 | +1.76(+1.56%) |
Jul 17, 2023 | 111.25 | 113.16 | 110.81 | 112.75 | 1,143,284 | +1.33(+1.19%) |
Jul 14, 2023 | 113.89 | 113.96 | 110.93 | 111.42 | 1,370,148 | -2.11(-1.86%) |
Jul 13, 2023 | 112.55 | 113.84 | 111.78 | 113.53 | 1,534,439 | +2.11(+1.90%) |
Jul 12, 2023 | 112.39 | 113.25 | 111.03 | 111.42 | 1,620,819 | +1.51(+1.38%) |
Jul 11, 2023 | 109.29 | 109.99 | 108.11 | 109.91 | 1,802,094 | +1.78(+1.65%) |
Jul 10, 2023 | 105.80 | 109.44 | 105.46 | 108.13 | 1,175,455 | +2.69(+2.55%) |
Jul 07, 2023 | 105.08 | 106.66 | 104.89 | 105.44 | 1,171,728 | +0.40(+0.38%) |
Jul 06, 2023 | 105.77 | 105.86 | 102.90 | 105.04 | 1,148,753 | -2.01(-1.88%) |
Jul 05, 2023 | 108.03 | 108.28 | 106.45 | 107.05 | 1,167,680 | -1.29(-1.19%) |
Jul 03, 2023 | 106.75 | 108.88 | 106.70 | 108.34 | 611,303 | +1.19(+1.11%) |
Jun 30, 2023 | 107.20 | 107.80 | 106.45 | 107.15 | 1,146,776 | +0.80(+0.76%) |
Jun 29, 2023 | 105.70 | 106.86 | 105.31 | 106.35 | 1,223,990 | +0.70(+0.66%) |
Jun 28, 2023 | 104.81 | 106.08 | 104.44 | 105.65 | 1,514,740 | +1.17(+1.12%) |
Jun 27, 2023 | 102.77 | 104.88 | 102.44 | 104.48 | 1,017,085 | +2.11(+2.07%) |
Jun 26, 2023 | 101.54 | 103.27 | 101.45 | 102.37 | 980,069 | +0.66(+0.65%) |
Jun 23, 2023 | 100.96 | 101.94 | 100.53 | 101.71 | 1,662,551 | -0.22(-0.22%) |
Jun 22, 2023 | 105.05 | 105.05 | 101.85 | 101.93 | 1,724,942 | -3.52(-3.34%) |
Jun 21, 2023 | 106.76 | 107.28 | 105.41 | 105.45 | 1,474,405 | -2.11(-1.97%) |
Jun 20, 2023 | 108.03 | 108.73 | 107.00 | 107.56 | 1,327,535 | -1.65(-1.51%) |
Jun 16, 2023 | 110.43 | 111.08 | 108.99 | 109.22 | 2,971,649 | -0.49(-0.44%) |
Jun 15, 2023 | 105.76 | 109.91 | 105.49 | 109.70 | 1,311,124 | +3.39(+3.19%) |
Jun 14, 2023 | 106.05 | 108.05 | 104.50 | 106.31 | 1,695,756 | +0.50(+0.47%) |
Jun 13, 2023 | 104.83 | 106.77 | 104.51 | 105.81 | 1,861,125 | +1.12(+1.07%) |
Jun 12, 2023 | 107.37 | 107.39 | 104.15 | 104.70 | 2,313,051 | -3.60(-3.33%) |
Jun 09, 2023 | 107.81 | 108.39 | 107.08 | 108.30 | 845,574 | +0.57(+0.53%) |
Jun 08, 2023 | 106.35 | 107.95 | 105.30 | 107.73 | 932,459 | +0.77(+0.72%) |
Jun 07, 2023 | 106.14 | 107.90 | 105.92 | 106.97 | 1,442,607 | +0.98(+0.93%) |
Jun 06, 2023 | 104.21 | 106.80 | 104.07 | 105.98 | 1,362,320 | +1.64(+1.57%) |
Jun 05, 2023 | 104.49 | 105.63 | 103.16 | 104.35 | 1,377,808 | -0.60(-0.57%) |
Jun 02, 2023 | 102.79 | 105.49 | 102.79 | 104.94 | 1,430,667 | +2.40(+2.34%) |
Jun 01, 2023 | 101.65 | 103.12 | 99.88 | 102.54 | 1,576,337 | +1.16(+1.14%) |
May 31, 2023 | 102.86 | 102.99 | 100.60 | 101.38 | 4,318,388 | -1.49(-1.44%) |
May 30, 2023 | 101.37 | 102.97 | 101.09 | 102.87 | 1,566,900 | +1.99(+1.97%) |
May 26, 2023 | 99.21 | 101.09 | 98.58 | 100.88 | 1,416,070 | +2.40(+2.44%) |
May 25, 2023 | 98.57 | 99.58 | 98.14 | 98.48 | 1,110,400 | +0.27(+0.28%) |
May 24, 2023 | 99.64 | 99.86 | 97.54 | 98.21 | 1,285,496 | -2.10(-2.09%) |
May 23, 2023 | 101.09 | 102.54 | 100.28 | 100.31 | 1,126,679 | -0.78(-0.77%) |
May 22, 2023 | 100.90 | 101.82 | 99.90 | 101.08 | 730,173 | +0.22(+0.22%) |
May 19, 2023 | 101.69 | 101.80 | 99.94 | 100.86 | 1,021,731 | -1.02(-1.00%) |
May 18, 2023 | 99.37 | 101.98 | 99.33 | 101.89 | 1,014,384 | +2.13(+2.13%) |
May 17, 2023 | 99.22 | 100.12 | 98.39 | 99.76 | 1,061,761 | +1.27(+1.29%) |
May 16, 2023 | 99.75 | 100.25 | 98.47 | 98.49 | 955,629 | -2.07(-2.06%) |
May 15, 2023 | 99.70 | 101.24 | 99.54 | 100.56 | 1,429,004 | +0.93(+0.93%) |
May 12, 2023 | 100.89 | 101.00 | 98.49 | 99.63 | 1,017,362 | -0.70(-0.70%) |
May 11, 2023 | 100.29 | 100.47 | 99.27 | 100.33 | 1,114,343 | +0.19(+0.19%) |
May 10, 2023 | 102.18 | 102.35 | 98.81 | 100.14 | 1,346,790 | +0.65(+0.65%) |
May 09, 2023 | 99.34 | 100.42 | 98.76 | 99.49 | 1,000,281 | -1.12(-1.11%) |
May 08, 2023 | 102.14 | 102.27 | 99.84 | 100.61 | 1,045,358 | -1.07(-1.05%) |
May 05, 2023 | 101.62 | 101.91 | 99.92 | 101.68 | 1,604,100 | +1.70(+1.70%) |
May 04, 2023 | 100.06 | 100.16 | 97.81 | 99.97 | 1,613,159 | -0.09(-0.09%) |
May 03, 2023 | 100.29 | 102.73 | 99.81 | 100.06 | 1,718,145 | -0.27(-0.27%) |
May 02, 2023 | 104.85 | 105.19 | 98.91 | 100.33 | 1,956,321 | -4.98(-4.73%) |