Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 120.08 | 122.59 | 119.91 | 122.53 | 1,886,466 | +2.44(+2.03%) |
Jul 28, 2023 | 120.53 | 121.30 | 119.30 | 120.09 | 1,306,798 | +1.27(+1.07%) |
Jul 27, 2023 | 120.40 | 121.61 | 118.77 | 118.82 | 1,491,631 | -0.74(-0.62%) |
Jul 26, 2023 | 117.43 | 119.66 | 117.22 | 119.56 | 1,433,110 | +2.13(+1.81%) |
Jul 25, 2023 | 116.83 | 118.14 | 116.45 | 117.43 | 2,570,853 | +0.60(+0.51%) |
Jul 24, 2023 | 118.35 | 118.51 | 115.95 | 116.83 | 1,773,791 | -2.17(-1.82%) |
Jul 21, 2023 | 119.83 | 120.21 | 118.69 | 119.00 | 1,158,088 | +0.13(+0.11%) |
Jul 20, 2023 | 118.27 | 121.42 | 118.05 | 118.87 | 1,557,253 | -0.23(-0.19%) |
Jul 19, 2023 | 120.91 | 120.91 | 117.86 | 119.10 | 2,255,983 | -1.90(-1.57%) |
Jul 18, 2023 | 120.52 | 122.13 | 120.12 | 121.00 | 2,251,145 | -0.14(-0.12%) |
Jul 17, 2023 | 118.06 | 121.58 | 117.33 | 121.14 | 2,137,779 | +2.57(+2.17%) |
Jul 14, 2023 | 119.50 | 120.00 | 118.12 | 118.57 | 1,743,732 | -1.09(-0.91%) |
Jul 13, 2023 | 118.04 | 120.47 | 117.50 | 119.66 | 2,508,562 | +3.62(+3.12%) |
Jul 12, 2023 | 118.69 | 119.00 | 115.73 | 116.04 | 1,969,785 | -0.92(-0.79%) |
Jul 11, 2023 | 115.19 | 117.84 | 114.88 | 116.96 | 2,644,171 | +2.63(+2.30%) |
Jul 10, 2023 | 111.47 | 114.87 | 111.25 | 114.33 | 2,350,319 | +2.45(+2.19%) |
Jul 07, 2023 | 109.31 | 112.91 | 109.19 | 111.88 | 2,114,493 | +2.88(+2.64%) |
Jul 06, 2023 | 109.24 | 109.86 | 107.65 | 109.00 | 2,350,092 | -2.54(-2.28%) |
Jul 05, 2023 | 112.57 | 113.08 | 110.58 | 111.54 | 1,873,739 | -1.25(-1.11%) |
Jul 03, 2023 | 109.43 | 113.50 | 109.37 | 112.79 | 1,624,950 | +3.40(+3.11%) |
Jun 30, 2023 | 108.91 | 110.30 | 108.39 | 109.39 | 2,195,625 | +1.55(+1.44%) |
Jun 29, 2023 | 108.26 | 108.32 | 106.64 | 107.84 | 2,020,305 | -0.49(-0.45%) |
Jun 28, 2023 | 108.33 | 111.25 | 107.56 | 108.33 | 2,329,900 | +0.24(+0.22%) |
Jun 27, 2023 | 105.19 | 108.53 | 104.33 | 108.09 | 2,561,060 | +3.93(+3.77%) |
Jun 26, 2023 | 103.81 | 106.71 | 103.63 | 104.16 | 1,886,233 | -0.63(-0.60%) |
Jun 23, 2023 | 105.25 | 105.49 | 103.44 | 104.79 | 4,110,595 | -2.54(-2.37%) |
Jun 22, 2023 | 105.75 | 108.20 | 105.50 | 107.33 | 2,659,609 | +2.32(+2.21%) |
Jun 21, 2023 | 106.28 | 106.28 | 104.70 | 105.01 | 2,598,795 | -1.91(-1.79%) |
Jun 20, 2023 | 104.97 | 107.58 | 104.90 | 106.92 | 2,857,271 | +1.05(+0.99%) |
Jun 16, 2023 | 107.50 | 107.73 | 105.46 | 105.87 | 3,791,826 | -1.24(-1.16%) |
Jun 15, 2023 | 107.82 | 107.83 | 106.02 | 107.11 | 3,318,048 | -1.82(-1.67%) |
Jun 14, 2023 | 111.50 | 111.69 | 107.87 | 108.93 | 2,061,600 | -2.03(-1.83%) |
Jun 13, 2023 | 111.28 | 111.81 | 110.05 | 110.96 | 1,916,246 | +0.15(+0.14%) |
Jun 12, 2023 | 111.00 | 111.41 | 109.17 | 110.81 | 2,286,257 | +0.33(+0.30%) |
Jun 09, 2023 | 108.99 | 111.08 | 108.58 | 110.48 | 3,394,602 | +2.81(+2.61%) |
Jun 08, 2023 | 107.78 | 108.97 | 106.36 | 107.67 | 2,884,334 | -1.42(-1.30%) |
Jun 07, 2023 | 113.10 | 114.37 | 109.02 | 109.09 | 3,755,292 | -2.90(-2.59%) |
Jun 06, 2023 | 107.47 | 112.82 | 107.43 | 111.99 | 5,556,509 | +5.09(+4.76%) |
Jun 05, 2023 | 102.94 | 107.23 | 102.11 | 106.90 | 4,250,656 | +3.63(+3.52%) |
Jun 02, 2023 | 100.00 | 103.67 | 99.87 | 103.27 | 2,435,433 | +4.61(+4.67%) |
Jun 01, 2023 | 95.63 | 99.64 | 95.07 | 98.66 | 2,256,069 | +2.95(+3.08%) |
May 31, 2023 | 96.11 | 96.49 | 92.86 | 95.71 | 3,727,827 | -1.30(-1.33%) |
May 30, 2023 | 97.00 | 97.32 | 95.17 | 97.00 | 1,929,478 | +0.66(+0.68%) |
May 26, 2023 | 95.97 | 98.13 | 95.72 | 96.35 | 1,825,799 | +0.56(+0.58%) |
May 25, 2023 | 94.22 | 96.00 | 92.31 | 95.79 | 2,852,684 | +2.47(+2.65%) |
May 24, 2023 | 93.30 | 94.00 | 92.00 | 93.32 | 1,515,984 | -0.84(-0.89%) |
May 23, 2023 | 96.70 | 97.32 | 94.06 | 94.16 | 1,706,270 | -2.66(-2.75%) |
May 22, 2023 | 96.79 | 97.14 | 95.39 | 96.82 | 1,751,238 | +0.19(+0.20%) |
May 19, 2023 | 98.42 | 98.61 | 95.21 | 96.63 | 2,487,243 | -1.64(-1.67%) |
May 18, 2023 | 94.90 | 98.50 | 94.46 | 98.27 | 2,492,288 | +3.05(+3.20%) |
May 17, 2023 | 93.31 | 95.94 | 91.92 | 95.22 | 2,442,549 | +2.52(+2.71%) |
May 16, 2023 | 93.38 | 95.34 | 92.39 | 92.71 | 3,159,784 | +0.48(+0.52%) |
May 15, 2023 | 89.30 | 92.40 | 89.09 | 92.23 | 2,395,178 | +2.78(+3.11%) |
May 12, 2023 | 91.33 | 91.45 | 88.81 | 89.45 | 1,886,388 | -1.77(-1.94%) |
May 11, 2023 | 90.91 | 91.93 | 90.67 | 91.22 | 1,572,409 | +0.19(+0.21%) |
May 10, 2023 | 93.20 | 93.95 | 90.70 | 91.03 | 3,455,476 | -2.23(-2.39%) |
May 09, 2023 | 92.23 | 95.00 | 91.31 | 93.26 | 2,423,460 | +0.78(+0.84%) |
May 08, 2023 | 94.20 | 96.29 | 91.91 | 92.48 | 2,779,927 | -1.06(-1.13%) |
May 05, 2023 | 94.35 | 97.80 | 91.93 | 93.54 | 7,073,347 | +4.37(+4.90%) |
May 04, 2023 | 89.71 | 90.32 | 87.94 | 89.17 | 4,467,045 | -1.40(-1.55%) |
May 03, 2023 | 93.00 | 93.41 | 90.20 | 90.57 | 2,950,764 | -2.67(-2.86%) |
May 02, 2023 | 94.26 | 94.67 | 92.17 | 93.24 | 2,440,532 | -1.18(-1.25%) |