Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 99.27 | 101.81 | 98.92 | 101.59 | 206,147 | +2.45(+2.47%) |
Jul 28, 2023 | 98.80 | 99.78 | 98.70 | 99.14 | 168,418 | +0.68(+0.69%) |
Jul 27, 2023 | 97.66 | 99.77 | 97.61 | 98.46 | 228,489 | +0.50(+0.51%) |
Jul 26, 2023 | 101.40 | 101.40 | 96.68 | 97.96 | 407,176 | -4.89(-4.75%) |
Jul 25, 2023 | 102.94 | 103.11 | 102.05 | 102.85 | 152,413 | +0.25(+0.24%) |
Jul 24, 2023 | 101.83 | 103.69 | 101.83 | 102.60 | 146,409 | +0.63(+0.62%) |
Jul 21, 2023 | 106.36 | 106.36 | 101.74 | 101.97 | 180,615 | -3.85(-3.64%) |
Jul 20, 2023 | 107.09 | 107.45 | 105.71 | 105.82 | 74,802 | -1.44(-1.34%) |
Jul 19, 2023 | 107.16 | 107.66 | 106.57 | 107.26 | 112,646 | +0.03(+0.03%) |
Jul 18, 2023 | 106.30 | 107.46 | 105.73 | 107.23 | 123,221 | +0.67(+0.63%) |
Jul 17, 2023 | 106.75 | 107.58 | 106.27 | 106.56 | 118,683 | -0.46(-0.43%) |
Jul 14, 2023 | 106.61 | 107.49 | 106.35 | 107.02 | 97,526 | +0.58(+0.54%) |
Jul 13, 2023 | 105.27 | 106.62 | 105.10 | 106.44 | 96,349 | +1.77(+1.69%) |
Jul 12, 2023 | 105.00 | 105.37 | 104.44 | 104.67 | 153,266 | +0.17(+0.16%) |
Jul 11, 2023 | 104.07 | 104.69 | 103.62 | 104.50 | 111,813 | +0.51(+0.49%) |
Jul 10, 2023 | 103.55 | 104.15 | 103.36 | 103.99 | 123,943 | +0.09(+0.09%) |
Jul 07, 2023 | 103.11 | 104.72 | 103.11 | 103.90 | 105,495 | +0.60(+0.58%) |
Jul 06, 2023 | 104.13 | 104.28 | 102.95 | 103.30 | 188,849 | -1.48(-1.41%) |
Jul 05, 2023 | 103.91 | 105.40 | 103.91 | 104.78 | 153,660 | -0.07(-0.07%) |
Jul 03, 2023 | 103.87 | 105.00 | 103.87 | 104.85 | 37,096 | -0.58(-0.55%) |
Jun 30, 2023 | 104.32 | 106.03 | 104.32 | 105.43 | 116,412 | +1.57(+1.51%) |
Jun 29, 2023 | 103.04 | 103.94 | 102.73 | 103.86 | 69,905 | +0.57(+0.55%) |
Jun 28, 2023 | 103.16 | 103.69 | 102.72 | 103.29 | 107,945 | +0.13(+0.13%) |
Jun 27, 2023 | 101.66 | 103.33 | 101.25 | 103.16 | 122,712 | +1.61(+1.59%) |
Jun 26, 2023 | 101.32 | 101.83 | 101.23 | 101.55 | 97,901 | -0.10(-0.10%) |
Jun 23, 2023 | 101.55 | 102.42 | 101.02 | 101.65 | 132,247 | -0.48(-0.47%) |
Jun 22, 2023 | 102.16 | 102.33 | 101.41 | 102.13 | 122,742 | -0.68(-0.66%) |
Jun 21, 2023 | 102.65 | 102.97 | 100.97 | 102.81 | 189,997 | -0.21(-0.20%) |
Jun 20, 2023 | 103.84 | 104.14 | 102.88 | 103.02 | 123,078 | -1.56(-1.49%) |
Jun 16, 2023 | 105.61 | 106.32 | 104.47 | 104.58 | 185,572 | -0.59(-0.56%) |
Jun 15, 2023 | 104.82 | 105.57 | 104.57 | 105.17 | 134,609 | +0.35(+0.33%) |
Jun 14, 2023 | 104.47 | 105.45 | 104.20 | 104.82 | 162,063 | +0.24(+0.23%) |
Jun 13, 2023 | 104.60 | 104.93 | 104.21 | 104.58 | 110,076 | +0.31(+0.30%) |
Jun 12, 2023 | 103.82 | 104.61 | 103.56 | 104.27 | 141,240 | +0.39(+0.38%) |
Jun 09, 2023 | 103.45 | 104.31 | 103.41 | 103.88 | 108,427 | +0.41(+0.40%) |
Jun 08, 2023 | 103.99 | 104.26 | 103.34 | 103.47 | 144,258 | -0.49(-0.47%) |
Jun 07, 2023 | 105.31 | 105.96 | 103.85 | 103.96 | 88,970 | -1.37(-1.30%) |
Jun 06, 2023 | 104.50 | 105.34 | 104.26 | 105.33 | 117,455 | +0.85(+0.81%) |
Jun 05, 2023 | 104.32 | 105.47 | 103.80 | 104.48 | 134,416 | -0.95(-0.90%) |
Jun 02, 2023 | 103.90 | 105.53 | 103.76 | 105.43 | 146,127 | +1.62(+1.56%) |
Jun 01, 2023 | 103.28 | 104.35 | 103.28 | 103.81 | 123,523 | +0.42(+0.41%) |
May 31, 2023 | 102.14 | 103.57 | 101.72 | 103.39 | 242,187 | +1.08(+1.06%) |
May 30, 2023 | 103.26 | 104.54 | 101.96 | 102.31 | 122,775 | -0.95(-0.92%) |
May 26, 2023 | 102.25 | 103.97 | 102.25 | 103.26 | 107,319 | +1.22(+1.20%) |
May 25, 2023 | 101.18 | 102.57 | 101.00 | 102.04 | 157,516 | +0.95(+0.94%) |
May 24, 2023 | 101.31 | 101.61 | 100.73 | 101.09 | 120,651 | -0.82(-0.80%) |
May 23, 2023 | 103.71 | 104.37 | 101.91 | 101.91 | 198,073 | -2.45(-2.35%) |
May 22, 2023 | 104.65 | 104.95 | 104.17 | 104.36 | 58,900 | -0.44(-0.42%) |
May 19, 2023 | 104.19 | 105.06 | 104.19 | 104.80 | 121,001 | +0.61(+0.59%) |
May 18, 2023 | 104.15 | 104.64 | 103.61 | 104.19 | 82,055 | +0.17(+0.16%) |
May 17, 2023 | 103.98 | 104.16 | 103.20 | 104.02 | 100,793 | +0.02(+0.02%) |
May 16, 2023 | 103.01 | 104.19 | 103.01 | 104.00 | 117,426 | +0.52(+0.50%) |
May 15, 2023 | 102.51 | 103.93 | 102.25 | 103.48 | 105,371 | +0.82(+0.80%) |
May 12, 2023 | 102.56 | 103.50 | 102.14 | 102.66 | 121,798 | +0.10(+0.10%) |
May 11, 2023 | 102.52 | 102.97 | 101.32 | 102.56 | 108,336 | -0.23(-0.22%) |
May 10, 2023 | 102.55 | 103.00 | 102.01 | 102.79 | 141,548 | +0.70(+0.69%) |
May 09, 2023 | 101.41 | 102.31 | 101.21 | 102.09 | 148,227 | +0.70(+0.69%) |
May 08, 2023 | 100.45 | 101.50 | 100.45 | 101.39 | 104,598 | +0.95(+0.95%) |
May 05, 2023 | 99.15 | 100.84 | 99.15 | 100.44 | 116,780 | +1.16(+1.17%) |
May 04, 2023 | 102.44 | 102.44 | 99.08 | 99.28 | 251,316 | -2.93(-2.87%) |
May 03, 2023 | 102.31 | 103.25 | 102.00 | 102.21 | 162,928 | +0.03(+0.03%) |
May 02, 2023 | 101.90 | 102.30 | 101.19 | 102.18 | 158,740 | -0.12(-0.12%) |