Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 107.07 | 107.89 | 106.95 | 107.87 | 3,931,018 | +1.16(+1.09%) |
Jul 28, 2023 | 105.87 | 107.03 | 105.48 | 106.71 | 2,214,565 | +1.41(+1.34%) |
Jul 27, 2023 | 106.35 | 107.19 | 105.21 | 105.30 | 3,025,741 | -0.68(-0.64%) |
Jul 26, 2023 | 103.42 | 106.31 | 103.30 | 105.97 | 2,779,144 | +1.82(+1.75%) |
Jul 25, 2023 | 103.00 | 104.88 | 102.08 | 104.16 | 2,838,518 | +0.83(+0.81%) |
Jul 24, 2023 | 102.50 | 104.59 | 102.31 | 103.32 | 3,816,502 | +1.08(+1.06%) |
Jul 21, 2023 | 100.97 | 102.46 | 100.64 | 102.24 | 2,804,309 | +1.62(+1.61%) |
Jul 20, 2023 | 99.77 | 101.10 | 99.72 | 100.62 | 2,606,328 | +1.54(+1.55%) |
Jul 19, 2023 | 97.82 | 100.09 | 97.79 | 99.08 | 3,156,081 | +1.26(+1.29%) |
Jul 18, 2023 | 95.76 | 98.67 | 95.63 | 97.82 | 2,447,848 | +2.05(+2.14%) |
Jul 17, 2023 | 96.70 | 97.52 | 95.74 | 95.77 | 3,183,258 | -1.37(-1.41%) |
Jul 14, 2023 | 98.69 | 98.85 | 95.39 | 97.14 | 2,963,002 | -2.05(-2.07%) |
Jul 13, 2023 | 98.91 | 100.50 | 98.26 | 99.19 | 2,984,919 | +0.60(+0.61%) |
Jul 12, 2023 | 98.93 | 99.76 | 98.18 | 98.59 | 2,455,293 | +0.43(+0.43%) |
Jul 11, 2023 | 96.56 | 98.33 | 96.51 | 98.17 | 3,165,234 | +1.15(+1.19%) |
Jul 10, 2023 | 96.24 | 97.93 | 96.18 | 97.02 | 3,914,419 | +0.86(+0.89%) |
Jul 07, 2023 | 92.60 | 96.99 | 92.54 | 96.16 | 5,523,180 | +3.91(+4.23%) |
Jul 06, 2023 | 92.25 | 93.02 | 91.40 | 92.25 | 4,854,102 | -0.71(-0.76%) |
Jul 05, 2023 | 92.49 | 93.13 | 91.42 | 92.96 | 3,986,431 | +0.45(+0.49%) |
Jul 03, 2023 | 92.49 | 93.45 | 92.25 | 92.50 | 1,394,836 | +0.27(+0.29%) |
Jun 30, 2023 | 91.93 | 92.72 | 91.16 | 92.23 | 2,662,088 | +0.82(+0.90%) |
Jun 29, 2023 | 90.60 | 91.55 | 90.32 | 91.41 | 2,331,323 | +1.09(+1.21%) |
Jun 28, 2023 | 89.61 | 90.91 | 88.75 | 90.32 | 2,661,642 | +0.80(+0.90%) |
Jun 27, 2023 | 88.57 | 89.96 | 88.17 | 89.51 | 3,892,241 | +1.02(+1.15%) |
Jun 26, 2023 | 88.06 | 89.29 | 87.87 | 88.50 | 2,943,111 | +0.64(+0.73%) |
Jun 23, 2023 | 87.03 | 88.37 | 86.78 | 87.86 | 4,335,447 | +0.05(+0.06%) |
Jun 22, 2023 | 89.41 | 90.09 | 87.70 | 87.81 | 3,636,069 | -2.39(-2.65%) |
Jun 21, 2023 | 89.93 | 91.83 | 89.59 | 90.20 | 3,001,890 | -0.19(-0.21%) |
Jun 20, 2023 | 93.49 | 93.59 | 90.39 | 90.39 | 3,386,446 | -3.53(-3.76%) |
Jun 16, 2023 | 94.31 | 94.61 | 93.48 | 93.92 | 5,134,579 | +0.11(+0.11%) |
Jun 15, 2023 | 92.52 | 94.04 | 92.21 | 93.82 | 2,195,337 | +1.28(+1.38%) |
Jun 14, 2023 | 94.61 | 95.03 | 91.71 | 92.54 | 2,375,390 | -1.14(-1.22%) |
Jun 13, 2023 | 94.85 | 95.97 | 93.60 | 93.68 | 2,826,709 | +0.10(+0.10%) |
Jun 12, 2023 | 93.91 | 95.56 | 93.45 | 93.59 | 2,982,286 | -1.91(-2.00%) |
Jun 09, 2023 | 96.14 | 96.31 | 94.21 | 95.50 | 3,358,597 | -0.37(-0.38%) |
Jun 08, 2023 | 97.67 | 98.15 | 95.49 | 95.87 | 3,778,455 | -1.85(-1.89%) |
Jun 07, 2023 | 94.09 | 97.86 | 93.92 | 97.71 | 4,002,742 | +4.09(+4.37%) |
Jun 06, 2023 | 91.54 | 93.96 | 91.40 | 93.62 | 2,986,598 | +0.77(+0.83%) |
Jun 05, 2023 | 93.65 | 95.02 | 91.96 | 92.85 | 3,310,938 | -0.98(-1.04%) |
Jun 02, 2023 | 91.62 | 93.96 | 91.13 | 93.83 | 4,817,629 | +3.85(+4.28%) |
Jun 01, 2023 | 89.81 | 91.30 | 89.51 | 89.98 | 3,206,791 | +1.39(+1.57%) |
May 31, 2023 | 88.95 | 89.67 | 88.29 | 88.59 | 5,016,098 | -1.91(-2.12%) |
May 30, 2023 | 90.43 | 90.70 | 89.14 | 90.50 | 3,043,983 | -1.28(-1.39%) |
May 26, 2023 | 92.71 | 92.84 | 91.24 | 91.78 | 2,526,156 | -0.22(-0.24%) |
May 25, 2023 | 92.25 | 92.33 | 90.27 | 92.00 | 3,197,268 | -1.37(-1.47%) |
May 24, 2023 | 92.96 | 93.69 | 92.30 | 93.37 | 2,875,041 | +0.89(+0.96%) |
May 23, 2023 | 93.25 | 94.53 | 92.26 | 92.48 | 3,219,920 | +0.08(+0.08%) |
May 22, 2023 | 91.92 | 93.27 | 91.82 | 92.41 | 2,477,287 | +0.60(+0.65%) |
May 19, 2023 | 92.36 | 92.75 | 91.33 | 91.81 | 3,315,971 | -0.28(-0.30%) |
May 18, 2023 | 90.28 | 92.33 | 89.66 | 92.09 | 4,605,444 | +1.43(+1.57%) |
May 17, 2023 | 89.16 | 90.84 | 88.29 | 90.66 | 3,563,377 | +2.77(+3.16%) |
May 16, 2023 | 90.05 | 90.46 | 87.43 | 87.89 | 4,589,483 | -2.23(-2.47%) |
May 15, 2023 | 89.19 | 90.66 | 88.51 | 90.12 | 3,496,189 | +0.96(+1.07%) |
May 12, 2023 | 90.18 | 90.62 | 88.67 | 89.16 | 2,903,401 | -0.17(-0.19%) |
May 11, 2023 | 88.74 | 89.80 | 88.33 | 89.33 | 3,584,563 | -0.79(-0.88%) |
May 10, 2023 | 90.23 | 90.78 | 89.00 | 90.13 | 3,475,163 | +0.24(+0.27%) |
May 09, 2023 | 89.24 | 90.98 | 89.04 | 89.89 | 3,423,259 | +0.02(+0.02%) |
May 08, 2023 | 90.69 | 91.15 | 89.70 | 89.87 | 3,505,489 | +0.50(+0.56%) |
May 05, 2023 | 90.11 | 90.73 | 89.18 | 89.37 | 2,844,669 | +1.08(+1.22%) |
May 04, 2023 | 91.59 | 91.76 | 87.86 | 88.29 | 4,829,827 | -3.48(-3.79%) |
May 03, 2023 | 89.86 | 93.82 | 88.99 | 91.77 | 6,572,252 | +1.17(+1.29%) |
May 02, 2023 | 93.64 | 93.91 | 89.06 | 90.60 | 4,398,250 | -3.51(-3.73%) |