Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 108.18 | 108.18 | 107.54 | 107.99 | 17,326 | +0.80(+0.75%) |
Jul 28, 2023 | 107.36 | 107.41 | 106.58 | 107.19 | 42,700 | +1.12(+1.05%) |
Jul 27, 2023 | 107.94 | 107.94 | 105.78 | 106.07 | 15,038 | -1.15(-1.07%) |
Jul 26, 2023 | 106.05 | 107.33 | 106.05 | 107.22 | 16,240 | +1.36(+1.29%) |
Jul 25, 2023 | 105.33 | 106.39 | 105.33 | 105.86 | 11,473 | +0.41(+0.39%) |
Jul 24, 2023 | 105.00 | 105.80 | 104.76 | 105.45 | 6,764 | +0.61(+0.58%) |
Jul 21, 2023 | 106.53 | 106.53 | 104.74 | 104.84 | 16,783 | -0.92(-0.87%) |
Jul 20, 2023 | 107.44 | 107.44 | 105.39 | 105.77 | 9,465 | -1.27(-1.19%) |
Jul 19, 2023 | 106.44 | 107.06 | 106.32 | 107.04 | 33,571 | +0.72(+0.68%) |
Jul 18, 2023 | 105.86 | 106.83 | 105.75 | 106.32 | 14,615 | +1.27(+1.21%) |
Jul 17, 2023 | 104.95 | 105.42 | 103.97 | 105.05 | 36,970 | +0.25(+0.24%) |
Jul 14, 2023 | 106.47 | 106.47 | 104.34 | 104.81 | 36,522 | -1.28(-1.21%) |
Jul 13, 2023 | 105.76 | 106.21 | 105.70 | 106.08 | 11,610 | +0.90(+0.86%) |
Jul 12, 2023 | 106.20 | 106.20 | 105.10 | 105.18 | 44,328 | +0.70(+0.67%) |
Jul 11, 2023 | 103.55 | 104.58 | 103.38 | 104.48 | 123,706 | +1.50(+1.46%) |
Jul 10, 2023 | 101.69 | 103.11 | 101.69 | 102.98 | 12,885 | +1.32(+1.30%) |
Jul 07, 2023 | 100.49 | 102.47 | 100.49 | 101.66 | 35,200 | +1.42(+1.41%) |
Jul 06, 2023 | 100.46 | 100.46 | 99.24 | 100.25 | 13,018 | -1.55(-1.53%) |
Jul 05, 2023 | 102.70 | 102.70 | 101.69 | 101.80 | 18,018 | -1.23(-1.20%) |
Jul 03, 2023 | 102.45 | 103.13 | 102.45 | 103.04 | 4,811 | +0.62(+0.60%) |
Jun 30, 2023 | 102.73 | 102.73 | 101.72 | 102.42 | 19,806 | +0.73(+0.72%) |
Jun 29, 2023 | 100.85 | 101.77 | 100.85 | 101.69 | 4,717 | +1.39(+1.38%) |
Jun 28, 2023 | 100.07 | 100.34 | 99.78 | 100.30 | 15,122 | -0.15(-0.15%) |
Jun 27, 2023 | 98.30 | 100.56 | 97.92 | 100.46 | 15,410 | +2.25(+2.30%) |
Jun 26, 2023 | 97.45 | 98.55 | 97.45 | 98.20 | 8,969 | +0.98(+1.01%) |
Jun 23, 2023 | 97.33 | 97.83 | 96.97 | 97.22 | 6,195 | -0.98(-1.00%) |
Jun 22, 2023 | 98.62 | 98.62 | 98.02 | 98.20 | 8,814 | -0.62(-0.63%) |
Jun 21, 2023 | 98.53 | 99.14 | 98.29 | 98.82 | 10,133 | -0.02(-0.02%) |
Jun 20, 2023 | 99.34 | 99.34 | 98.36 | 98.85 | 8,818 | -0.51(-0.51%) |
Jun 16, 2023 | 100.34 | 100.34 | 99.04 | 99.35 | 37,405 | -0.68(-0.68%) |
Jun 15, 2023 | 99.00 | 100.16 | 99.00 | 100.03 | 6,750 | +1.19(+1.20%) |
Jun 14, 2023 | 99.93 | 100.32 | 98.32 | 98.85 | 20,686 | -0.34(-0.34%) |
Jun 13, 2023 | 98.43 | 99.44 | 98.43 | 99.18 | 7,566 | +1.38(+1.41%) |
Jun 12, 2023 | 96.76 | 98.08 | 96.76 | 97.80 | 6,317 | +1.00(+1.03%) |
Jun 09, 2023 | 97.23 | 97.54 | 96.72 | 96.80 | 18,582 | -0.54(-0.55%) |
Jun 08, 2023 | 97.73 | 97.73 | 96.55 | 97.34 | 8,795 | -0.20(-0.21%) |
Jun 07, 2023 | 96.15 | 97.68 | 96.15 | 97.55 | 18,704 | +1.76(+1.84%) |
Jun 06, 2023 | 92.38 | 95.83 | 92.38 | 95.79 | 39,180 | +3.32(+3.59%) |
Jun 05, 2023 | 92.99 | 93.65 | 91.90 | 92.46 | 25,756 | -1.24(-1.32%) |
Jun 02, 2023 | 91.35 | 93.80 | 91.35 | 93.70 | 14,072 | +3.58(+3.98%) |
Jun 01, 2023 | 90.06 | 90.50 | 89.55 | 90.11 | 8,187 | +0.08(+0.09%) |
May 31, 2023 | 91.24 | 91.24 | 89.53 | 90.04 | 16,399 | -1.69(-1.84%) |
May 30, 2023 | 92.24 | 92.70 | 91.25 | 91.72 | 170,925 | -0.26(-0.28%) |
May 26, 2023 | 90.95 | 91.99 | 90.95 | 91.98 | 14,263 | +1.26(+1.39%) |
May 25, 2023 | 90.53 | 90.96 | 89.96 | 90.72 | 6,712 | +0.31(+0.34%) |
May 24, 2023 | 90.50 | 90.65 | 90.01 | 90.41 | 18,847 | -0.75(-0.82%) |
May 23, 2023 | 92.42 | 92.65 | 91.16 | 91.16 | 10,779 | -0.76(-0.83%) |
May 22, 2023 | 91.78 | 92.27 | 91.24 | 91.92 | 125,459 | +0.14(+0.15%) |
May 19, 2023 | 93.86 | 93.86 | 91.47 | 91.78 | 47,439 | -1.84(-1.97%) |
May 18, 2023 | 92.46 | 93.63 | 92.45 | 93.63 | 29,567 | +0.73(+0.79%) |
May 17, 2023 | 90.99 | 92.92 | 90.99 | 92.89 | 10,910 | +2.17(+2.39%) |
May 16, 2023 | 91.60 | 91.60 | 90.73 | 90.73 | 31,947 | -1.22(-1.33%) |
May 15, 2023 | 91.21 | 92.19 | 91.21 | 91.95 | 4,177 | +1.03(+1.13%) |
May 12, 2023 | 91.56 | 91.56 | 90.46 | 90.92 | 12,674 | -0.27(-0.29%) |
May 11, 2023 | 90.76 | 91.22 | 90.60 | 91.19 | 10,244 | +0.36(+0.40%) |
May 10, 2023 | 91.72 | 91.95 | 89.62 | 90.83 | 18,625 | +0.18(+0.20%) |
May 09, 2023 | 90.10 | 91.06 | 90.07 | 90.65 | 22,217 | -0.49(-0.54%) |
May 08, 2023 | 91.70 | 91.70 | 90.74 | 91.14 | 8,399 | +0.01(+0.01%) |
May 05, 2023 | 90.04 | 91.46 | 90.04 | 91.13 | 8,978 | +2.67(+3.02%) |
May 04, 2023 | 90.23 | 90.23 | 88.25 | 88.46 | 28,430 | -1.81(-2.00%) |
May 03, 2023 | 90.73 | 91.88 | 90.14 | 90.26 | 11,713 | -0.35(-0.38%) |
May 02, 2023 | 91.73 | 91.73 | 89.25 | 90.61 | 45,795 | -1.46(-1.59%) |