Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 94.75 | 100.20 | 94.59 | 98.61 | 8,482,068 | +3.85(+4.06%) |
Jul 28, 2023 | 94.80 | 96.92 | 93.55 | 94.76 | 7,236,970 | +2.07(+2.23%) |
Jul 27, 2023 | 102.59 | 102.72 | 91.80 | 92.69 | 12,219,478 | -7.06(-7.08%) |
Jul 26, 2023 | 97.37 | 101.32 | 97.28 | 99.75 | 6,561,824 | +2.07(+2.12%) |
Jul 25, 2023 | 99.34 | 102.59 | 97.63 | 97.68 | 7,718,623 | -1.17(-1.18%) |
Jul 24, 2023 | 99.23 | 100.39 | 95.70 | 98.85 | 9,758,774 | -1.97(-1.95%) |
Jul 21, 2023 | 102.57 | 104.33 | 98.71 | 100.82 | 10,481,845 | -0.44(-0.43%) |
Jul 20, 2023 | 109.26 | 111.88 | 100.37 | 101.26 | 15,306,432 | -8.89(-8.07%) |
Jul 19, 2023 | 107.31 | 111.06 | 105.08 | 110.15 | 15,906,643 | +5.56(+5.32%) |
Jul 18, 2023 | 104.50 | 109.85 | 101.90 | 104.59 | 17,578,848 | -0.96(-0.91%) |
Jul 17, 2023 | 104.57 | 109.48 | 103.50 | 105.55 | 19,184,128 | +0.24(+0.23%) |
Jul 14, 2023 | 106.68 | 114.43 | 101.22 | 105.31 | 42,266,448 | -1.69(-1.58%) |
Jul 13, 2023 | 85.35 | 109.21 | 83.42 | 107.00 | 65,323,660 | +21.05(+24.49%) |
Jul 12, 2023 | 89.00 | 89.07 | 84.45 | 85.95 | 16,736,266 | -3.20(-3.59%) |
Jul 11, 2023 | 80.49 | 92.15 | 80.49 | 89.15 | 35,646,272 | +7.94(+9.78%) |
Jul 10, 2023 | 79.08 | 81.37 | 76.55 | 81.21 | 10,729,366 | +2.49(+3.16%) |
Jul 07, 2023 | 78.15 | 81.19 | 77.62 | 78.72 | 13,275,528 | +0.62(+0.79%) |
Jul 06, 2023 | 78.05 | 78.46 | 74.52 | 78.10 | 11,128,421 | -0.25(-0.32%) |
Jul 05, 2023 | 76.90 | 79.93 | 76.16 | 78.35 | 14,658,658 | -1.58(-1.98%) |
Jul 03, 2023 | 73.20 | 80.84 | 73.01 | 79.93 | 19,891,818 | +8.38(+11.71%) |
Jun 30, 2023 | 73.80 | 74.97 | 68.15 | 71.55 | 24,594,012 | -0.88(-1.21%) |
Jun 29, 2023 | 72.03 | 74.18 | 70.83 | 72.43 | 14,722,493 | +1.68(+2.37%) |
Jun 28, 2023 | 69.00 | 74.31 | 69.00 | 70.75 | 23,055,020 | +0.86(+1.23%) |
Jun 27, 2023 | 63.80 | 70.37 | 62.84 | 69.89 | 25,423,594 | +7.95(+12.84%) |
Jun 26, 2023 | 61.10 | 66.14 | 61.00 | 61.94 | 20,713,008 | +0.47(+0.76%) |
Jun 23, 2023 | 56.85 | 61.89 | 55.75 | 61.47 | 26,090,628 | +3.98(+6.92%) |
Jun 22, 2023 | 58.98 | 59.28 | 55.10 | 57.49 | 12,820,870 | -0.61(-1.05%) |
Jun 21, 2023 | 58.90 | 59.24 | 56.82 | 58.10 | 20,554,370 | +1.01(+1.77%) |
Jun 20, 2023 | 55.90 | 57.94 | 53.63 | 57.09 | 14,122,084 | +1.50(+2.70%) |
Jun 16, 2023 | 55.41 | 56.28 | 53.90 | 55.59 | 13,754,237 | +1.36(+2.50%) |
Jun 15, 2023 | 52.71 | 54.58 | 50.93 | 54.23 | 11,779,795 | +0.34(+0.62%) |
Jun 14, 2023 | 52.81 | 54.79 | 51.56 | 53.90 | 11,216,188 | +1.50(+2.86%) |
Jun 13, 2023 | 51.80 | 52.66 | 50.52 | 52.40 | 11,551,225 | +1.84(+3.64%) |
Jun 12, 2023 | 52.53 | 52.93 | 50.10 | 50.56 | 12,469,287 | -2.72(-5.11%) |
Jun 09, 2023 | 55.00 | 57.42 | 52.48 | 53.28 | 14,395,518 | -1.62(-2.95%) |
Jun 08, 2023 | 52.21 | 55.05 | 51.96 | 54.90 | 12,760,229 | +1.64(+3.08%) |
Jun 07, 2023 | 53.28 | 54.00 | 51.70 | 53.26 | 18,884,880 | +1.65(+3.20%) |
Jun 06, 2023 | 47.10 | 52.38 | 46.43 | 51.61 | 56,188,604 | -7.09(-12.09%) |
Jun 05, 2023 | 63.38 | 64.44 | 55.81 | 58.70 | 26,388,420 | -5.84(-9.05%) |
Jun 02, 2023 | 65.11 | 65.22 | 62.00 | 64.55 | 8,630,901 | +0.98(+1.54%) |
Jun 01, 2023 | 61.80 | 66.36 | 60.67 | 63.57 | 11,720,019 | +1.37(+2.20%) |
May 31, 2023 | 59.30 | 62.59 | 59.21 | 62.20 | 10,105,755 | +1.03(+1.68%) |
May 30, 2023 | 60.10 | 63.38 | 59.23 | 61.17 | 14,807,800 | +4.25(+7.47%) |
May 26, 2023 | 56.86 | 58.90 | 56.63 | 56.92 | 7,804,166 | +0.05(+0.09%) |
May 25, 2023 | 58.56 | 59.14 | 55.88 | 56.87 | 7,982,817 | -1.49(-2.55%) |
May 24, 2023 | 57.78 | 58.97 | 56.60 | 58.36 | 8,190,753 | -0.74(-1.25%) |
May 23, 2023 | 61.00 | 63.25 | 58.67 | 59.10 | 12,196,534 | -1.97(-3.23%) |
May 22, 2023 | 56.89 | 61.10 | 55.90 | 61.07 | 12,676,840 | +4.29(+7.56%) |
May 19, 2023 | 60.57 | 61.47 | 56.59 | 56.78 | 12,520,679 | -3.48(-5.77%) |
May 18, 2023 | 60.47 | 61.70 | 58.60 | 60.26 | 8,322,620 | -0.78(-1.28%) |
May 17, 2023 | 57.49 | 61.30 | 57.30 | 61.04 | 8,988,402 | +3.16(+5.46%) |
May 16, 2023 | 58.68 | 60.11 | 57.14 | 57.88 | 7,865,086 | -2.89(-4.76%) |
May 15, 2023 | 58.40 | 61.30 | 57.20 | 60.77 | 9,425,140 | +3.43(+5.98%) |
May 12, 2023 | 60.89 | 61.13 | 56.77 | 57.34 | 9,110,957 | -3.01(-4.99%) |
May 11, 2023 | 62.41 | 63.11 | 59.77 | 60.35 | 8,832,632 | -2.29(-3.66%) |
May 10, 2023 | 61.45 | 63.75 | 59.89 | 62.64 | 15,476,463 | +2.43(+4.04%) |
May 09, 2023 | 57.90 | 60.24 | 56.59 | 60.21 | 9,629,018 | +2.11(+3.63%) |
May 08, 2023 | 55.90 | 58.80 | 54.61 | 58.10 | 15,252,187 | -0.14(-0.24%) |
May 05, 2023 | 54.04 | 58.58 | 53.75 | 58.24 | 25,585,668 | +9.02(+18.33%) |
May 04, 2023 | 48.72 | 50.47 | 47.65 | 49.22 | 12,996,308 | +0.73(+1.51%) |
May 03, 2023 | 50.15 | 51.60 | 48.31 | 48.49 | 13,300,268 | -2.83(-5.51%) |
May 02, 2023 | 50.20 | 52.14 | 48.26 | 51.32 | 16,767,723 | +1.18(+2.35%) |