Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 119.50 | 120.62 | 119.50 | 120.28 | 344,240 | +0.73(+0.61%) |
Jul 28, 2023 | 117.49 | 119.64 | 117.49 | 119.55 | 254,172 | +2.70(+2.31%) |
Jul 27, 2023 | 117.80 | 118.26 | 116.08 | 116.85 | 307,098 | -1.05(-0.89%) |
Jul 26, 2023 | 117.53 | 118.64 | 117.27 | 117.90 | 294,767 | +0.69(+0.59%) |
Jul 25, 2023 | 115.50 | 117.23 | 114.80 | 117.21 | 231,900 | +0.86(+0.74%) |
Jul 24, 2023 | 117.11 | 117.71 | 116.23 | 116.35 | 293,362 | -0.36(-0.31%) |
Jul 21, 2023 | 116.97 | 117.35 | 116.32 | 116.70 | 300,836 | +0.20(+0.17%) |
Jul 20, 2023 | 115.07 | 116.53 | 114.69 | 116.51 | 234,858 | +1.45(+1.26%) |
Jul 19, 2023 | 115.50 | 116.26 | 114.30 | 115.06 | 182,228 | -0.17(-0.15%) |
Jul 18, 2023 | 115.35 | 116.43 | 115.01 | 115.23 | 234,011 | -0.09(-0.08%) |
Jul 17, 2023 | 113.09 | 115.45 | 113.09 | 115.32 | 240,247 | +1.96(+1.73%) |
Jul 14, 2023 | 113.36 | 113.58 | 112.16 | 113.35 | 239,828 | -0.17(-0.15%) |
Jul 13, 2023 | 112.96 | 113.74 | 112.65 | 113.52 | 259,980 | +0.56(+0.50%) |
Jul 12, 2023 | 114.61 | 114.62 | 112.90 | 112.96 | 224,358 | -1.00(-0.88%) |
Jul 11, 2023 | 112.49 | 114.15 | 112.49 | 113.96 | 235,677 | +1.56(+1.39%) |
Jul 10, 2023 | 111.18 | 113.03 | 111.18 | 112.39 | 261,527 | +0.78(+0.70%) |
Jul 07, 2023 | 110.99 | 112.90 | 110.99 | 111.61 | 360,586 | +0.25(+0.22%) |
Jul 06, 2023 | 111.62 | 112.24 | 110.79 | 111.37 | 272,428 | -0.53(-0.48%) |
Jul 05, 2023 | 110.48 | 112.10 | 110.09 | 111.90 | 292,618 | +0.96(+0.86%) |
Jul 03, 2023 | 110.11 | 112.07 | 110.11 | 110.94 | 165,055 | -0.20(-0.18%) |
Jun 30, 2023 | 111.22 | 111.92 | 111.13 | 111.14 | 328,971 | +0.34(+0.30%) |
Jun 29, 2023 | 109.31 | 111.16 | 108.87 | 110.80 | 345,876 | +1.51(+1.38%) |
Jun 28, 2023 | 108.61 | 109.36 | 107.51 | 109.29 | 266,798 | +0.63(+0.58%) |
Jun 27, 2023 | 107.16 | 109.11 | 106.93 | 108.66 | 269,279 | +1.55(+1.45%) |
Jun 26, 2023 | 105.90 | 107.36 | 105.81 | 107.11 | 198,483 | +0.99(+0.93%) |
Jun 23, 2023 | 107.33 | 107.60 | 105.89 | 106.12 | 367,663 | -1.45(-1.35%) |
Jun 22, 2023 | 107.81 | 107.81 | 106.48 | 107.57 | 264,578 | -0.17(-0.16%) |
Jun 21, 2023 | 106.90 | 107.85 | 105.99 | 107.74 | 274,964 | +0.64(+0.60%) |
Jun 20, 2023 | 107.32 | 107.60 | 106.67 | 107.10 | 271,113 | -0.52(-0.49%) |
Jun 16, 2023 | 107.32 | 108.16 | 106.66 | 107.62 | 1,357,777 | +0.73(+0.68%) |
Jun 15, 2023 | 106.22 | 107.63 | 106.22 | 106.89 | 267,333 | +0.41(+0.38%) |
Jun 14, 2023 | 106.28 | 106.98 | 105.78 | 106.49 | 333,213 | -0.41(-0.39%) |
Jun 13, 2023 | 105.91 | 107.06 | 105.80 | 106.90 | 274,559 | +0.80(+0.75%) |
Jun 12, 2023 | 105.14 | 106.94 | 104.73 | 106.10 | 406,289 | +1.62(+1.55%) |
Jun 09, 2023 | 103.75 | 104.75 | 103.36 | 104.48 | 322,583 | +0.67(+0.65%) |
Jun 08, 2023 | 102.53 | 103.93 | 101.39 | 103.81 | 282,420 | +1.24(+1.20%) |
Jun 07, 2023 | 101.68 | 102.87 | 101.02 | 102.57 | 410,970 | +0.63(+0.62%) |
Jun 06, 2023 | 100.40 | 102.80 | 100.32 | 101.94 | 487,838 | +0.51(+0.51%) |
Jun 05, 2023 | 102.92 | 105.21 | 101.42 | 101.43 | 812,407 | +1.19(+1.18%) |
Jun 02, 2023 | 98.16 | 100.24 | 98.16 | 100.24 | 326,961 | +2.50(+2.56%) |
Jun 01, 2023 | 96.49 | 98.42 | 96.11 | 97.74 | 359,891 | +1.57(+1.63%) |
May 31, 2023 | 96.30 | 96.86 | 95.79 | 96.17 | 395,364 | -0.16(-0.16%) |
May 30, 2023 | 96.09 | 96.78 | 95.63 | 96.33 | 217,646 | +0.26(+0.27%) |
May 26, 2023 | 95.12 | 96.47 | 94.35 | 96.07 | 384,338 | +1.27(+1.34%) |
May 25, 2023 | 95.58 | 95.66 | 94.29 | 94.80 | 368,121 | -1.10(-1.14%) |
May 24, 2023 | 96.93 | 97.20 | 95.69 | 95.89 | 232,730 | -0.98(-1.01%) |
May 23, 2023 | 97.01 | 97.40 | 96.52 | 96.87 | 231,024 | -0.42(-0.44%) |
May 22, 2023 | 97.14 | 97.90 | 96.81 | 97.30 | 284,222 | +0.14(+0.14%) |
May 19, 2023 | 99.22 | 99.55 | 97.05 | 97.16 | 283,131 | -1.55(-1.57%) |
May 18, 2023 | 98.28 | 99.11 | 97.46 | 98.71 | 223,819 | +0.26(+0.26%) |
May 17, 2023 | 97.19 | 98.65 | 96.53 | 98.45 | 271,476 | +1.48(+1.53%) |
May 16, 2023 | 97.97 | 97.97 | 96.92 | 96.97 | 297,720 | -1.12(-1.14%) |
May 15, 2023 | 98.06 | 98.61 | 97.46 | 98.09 | 227,905 | +0.06(+0.06%) |
May 12, 2023 | 97.85 | 98.33 | 97.15 | 98.03 | 251,128 | +0.46(+0.48%) |
May 11, 2023 | 98.28 | 98.33 | 96.91 | 97.56 | 234,242 | -0.95(-0.96%) |
May 10, 2023 | 98.79 | 98.97 | 97.75 | 98.51 | 260,604 | +0.28(+0.28%) |
May 09, 2023 | 98.66 | 98.91 | 97.93 | 98.24 | 240,590 | +0.08(+0.08%) |
May 08, 2023 | 99.95 | 100.23 | 97.96 | 98.16 | 251,690 | -1.72(-1.72%) |
May 05, 2023 | 98.28 | 100.30 | 98.28 | 99.88 | 387,223 | +2.34(+2.40%) |
May 04, 2023 | 98.19 | 98.29 | 96.75 | 97.53 | 255,248 | -1.22(-1.23%) |
May 03, 2023 | 99.02 | 100.28 | 98.72 | 98.75 | 419,001 | +0.00(+0.00%) |
May 02, 2023 | 100.93 | 100.93 | 97.44 | 98.75 | 474,675 | -3.19(-3.13%) |