Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 111.62 | 111.62 | 111.48 | 111.51 | 755 | +0.07(+0.06%) |
Jul 28, 2023 | 111.24 | 111.44 | 111.23 | 111.44 | 3,795 | +1.25(+1.13%) |
Jul 27, 2023 | 110.19 | 110.19 | 110.19 | 110.19 | 1,524 | -0.52(-0.47%) |
Jul 26, 2023 | 110.60 | 111.12 | 110.60 | 110.71 | 2,828 | -0.20(-0.18%) |
Jul 25, 2023 | 110.91 | 111.13 | 110.72 | 110.91 | 3,265 | +0.34(+0.30%) |
Jul 24, 2023 | 110.07 | 110.78 | 110.07 | 110.57 | 4,917 | +0.41(+0.37%) |
Jul 21, 2023 | 110.27 | 110.46 | 110.17 | 110.17 | 3,155 | +0.09(+0.08%) |
Jul 20, 2023 | 110.90 | 110.90 | 110.08 | 110.08 | 2,759 | -0.91(-0.82%) |
Jul 19, 2023 | 111.13 | 111.21 | 110.86 | 110.99 | 3,212 | +0.40(+0.36%) |
Jul 18, 2023 | 110.16 | 110.68 | 110.16 | 110.59 | 4,065 | +0.78(+0.71%) |
Jul 17, 2023 | 109.59 | 109.95 | 109.58 | 109.81 | 5,411 | +0.56(+0.51%) |
Jul 14, 2023 | 109.59 | 109.59 | 109.19 | 109.26 | 5,761 | -0.16(-0.14%) |
Jul 13, 2023 | 109.30 | 109.44 | 109.09 | 109.42 | 1,852 | +0.90(+0.83%) |
Jul 12, 2023 | 108.75 | 108.85 | 108.36 | 108.51 | 4,227 | +0.75(+0.70%) |
Jul 11, 2023 | 107.21 | 107.76 | 107.21 | 107.76 | 2,690 | +0.93(+0.87%) |
Jul 10, 2023 | 106.83 | 106.83 | 106.83 | 106.83 | 451 | +0.03(+0.02%) |
Jul 07, 2023 | 107.09 | 107.57 | 106.80 | 106.80 | 620 | -0.32(-0.30%) |
Jul 06, 2023 | 107.05 | 107.12 | 107.05 | 107.12 | 410 | -1.05(-0.97%) |
Jul 05, 2023 | 107.50 | 108.19 | 107.50 | 108.17 | 899 | -0.07(-0.07%) |
Jul 03, 2023 | 108.19 | 108.24 | 108.19 | 108.24 | 425 | +0.16(+0.15%) |
Jun 30, 2023 | 107.19 | 108.08 | 107.19 | 108.08 | 393 | +1.47(+1.38%) |
Jun 29, 2023 | 106.54 | 106.80 | 106.35 | 106.61 | 1,385 | +0.46(+0.43%) |
Jun 28, 2023 | 106.17 | 106.17 | 106.07 | 106.15 | 2,379 | -0.14(-0.13%) |
Jun 27, 2023 | 105.43 | 106.31 | 105.43 | 106.28 | 3,323 | +1.15(+1.10%) |
Jun 26, 2023 | 105.42 | 105.42 | 105.13 | 105.13 | 1,115 | -0.60(-0.57%) |
Jun 23, 2023 | 105.87 | 105.87 | 105.73 | 105.73 | 1,458 | -0.80(-0.75%) |
Jun 22, 2023 | 106.07 | 106.53 | 106.07 | 106.53 | 962 | +0.40(+0.37%) |
Jun 21, 2023 | 106.28 | 106.51 | 106.14 | 106.14 | 15,106 | -0.73(-0.68%) |
Jun 20, 2023 | 106.57 | 106.87 | 106.57 | 106.87 | 1,857 | -0.32(-0.30%) |
Jun 16, 2023 | 108.00 | 108.00 | 107.19 | 107.19 | 4,087 | -0.69(-0.63%) |
Jun 15, 2023 | 107.48 | 108.09 | 107.48 | 107.88 | 2,474 | +1.60(+1.51%) |
Jun 14, 2023 | 106.61 | 106.64 | 106.15 | 106.27 | 1,418 | +0.04(+0.03%) |
Jun 13, 2023 | 106.37 | 106.37 | 106.14 | 106.24 | 3,141 | +0.67(+0.64%) |
Jun 12, 2023 | 105.08 | 105.66 | 105.08 | 105.56 | 2,940 | +0.92(+0.88%) |
Jun 09, 2023 | 105.08 | 105.08 | 104.64 | 104.64 | 896 | +0.13(+0.13%) |
Jun 08, 2023 | 104.51 | 104.51 | 104.51 | 104.51 | 205 | +0.81(+0.78%) |
Jun 07, 2023 | 104.59 | 104.59 | 103.69 | 103.69 | 1,671 | -0.74(-0.71%) |
Jun 06, 2023 | 103.71 | 104.44 | 103.71 | 104.44 | 3,674 | +0.28(+0.27%) |
Jun 05, 2023 | 104.16 | 104.53 | 104.04 | 104.16 | 1,904 | -0.05(-0.05%) |
Jun 02, 2023 | 103.70 | 104.33 | 103.70 | 104.20 | 1,028 | +1.61(+1.57%) |
Jun 01, 2023 | 102.80 | 102.80 | 102.59 | 102.60 | 1,010 | +1.00(+0.99%) |
May 31, 2023 | 101.23 | 101.75 | 101.23 | 101.60 | 17,959 | -0.34(-0.34%) |
May 30, 2023 | 102.19 | 102.19 | 101.89 | 101.94 | 3,047 | -0.18(-0.17%) |
May 26, 2023 | 101.14 | 102.12 | 101.14 | 102.12 | 1,204 | +1.39(+1.38%) |
May 25, 2023 | 100.42 | 100.73 | 100.36 | 100.73 | 1,647 | +0.58(+0.58%) |
May 24, 2023 | 100.16 | 100.45 | 99.84 | 100.15 | 3,073 | -0.63(-0.62%) |
May 23, 2023 | 101.54 | 101.56 | 100.78 | 100.78 | 1,841 | -0.97(-0.95%) |
May 22, 2023 | 101.55 | 101.84 | 101.55 | 101.75 | 1,045 | -0.14(-0.14%) |
May 19, 2023 | 101.77 | 101.89 | 101.52 | 101.89 | 1,708 | -0.13(-0.13%) |
May 18, 2023 | 101.55 | 102.02 | 101.09 | 102.02 | 1,500 | +0.95(+0.94%) |
May 17, 2023 | 101.03 | 101.08 | 100.91 | 101.08 | 969 | +1.25(+1.25%) |
May 16, 2023 | 100.04 | 100.18 | 99.83 | 99.83 | 1,956 | -0.51(-0.51%) |
May 15, 2023 | 99.95 | 100.34 | 99.95 | 100.34 | 834 | +0.32(+0.32%) |
May 12, 2023 | 99.48 | 100.02 | 99.48 | 100.02 | 5,087 | -0.26(-0.25%) |
May 11, 2023 | 100.04 | 100.28 | 99.85 | 100.28 | 692 | -0.19(-0.19%) |
May 10, 2023 | 100.18 | 100.65 | 100.18 | 100.47 | 1,745 | +0.35(+0.35%) |
May 09, 2023 | 100.05 | 100.36 | 100.05 | 100.12 | 4,270 | -0.39(-0.39%) |
May 08, 2023 | 100.34 | 100.52 | 100.34 | 100.52 | 2,300 | +0.11(+0.11%) |
May 05, 2023 | 100.16 | 100.64 | 100.03 | 100.41 | 3,287 | +1.73(+1.75%) |
May 04, 2023 | 98.53 | 98.90 | 98.53 | 98.68 | 1,523 | -0.84(-0.84%) |
May 03, 2023 | 100.22 | 100.57 | 99.52 | 99.52 | 1,656 | -0.80(-0.80%) |
May 02, 2023 | 99.70 | 100.48 | 99.70 | 100.32 | 1,745 | -1.02(-1.01%) |