Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 110.58 | 111.90 | 110.40 | 110.84 | 182,088 | +0.02(+0.02%) |
Aug 30, 2023 | 111.07 | 112.08 | 110.72 | 110.82 | 107,704 | -0.68(-0.61%) |
Aug 29, 2023 | 109.59 | 111.82 | 108.96 | 111.50 | 75,217 | +1.51(+1.37%) |
Aug 28, 2023 | 110.66 | 111.00 | 109.53 | 109.99 | 32,664 | -0.37(-0.34%) |
Aug 25, 2023 | 110.22 | 110.85 | 109.91 | 110.36 | 58,071 | +0.15(+0.14%) |
Aug 24, 2023 | 110.11 | 110.92 | 109.85 | 110.21 | 88,847 | -0.37(-0.33%) |
Aug 23, 2023 | 109.06 | 110.79 | 109.06 | 110.58 | 42,946 | +1.05(+0.96%) |
Aug 22, 2023 | 109.03 | 109.68 | 108.51 | 109.53 | 58,527 | +0.41(+0.38%) |
Aug 21, 2023 | 110.17 | 110.18 | 108.91 | 109.12 | 73,091 | -1.05(-0.95%) |
Aug 18, 2023 | 109.91 | 110.38 | 109.39 | 110.17 | 131,571 | +0.02(+0.02%) |
Aug 17, 2023 | 112.22 | 113.07 | 109.51 | 110.15 | 98,707 | -2.10(-1.87%) |
Aug 16, 2023 | 113.24 | 114.60 | 111.62 | 112.25 | 73,935 | -1.12(-0.99%) |
Aug 15, 2023 | 114.51 | 114.98 | 113.14 | 113.37 | 63,707 | -2.13(-1.84%) |
Aug 14, 2023 | 115.24 | 115.89 | 114.88 | 115.50 | 62,377 | -0.37(-0.32%) |
Aug 11, 2023 | 114.84 | 116.50 | 114.39 | 115.87 | 89,155 | +0.56(+0.49%) |
Aug 10, 2023 | 115.33 | 117.13 | 114.75 | 115.31 | 152,857 | +0.31(+0.27%) |
Aug 09, 2023 | 113.12 | 115.30 | 112.74 | 115.00 | 176,414 | +1.69(+1.49%) |
Aug 08, 2023 | 112.65 | 114.04 | 112.55 | 113.31 | 127,370 | +0.31(+0.27%) |
Aug 04, 2023 | 113.00 | 0 | +0.23(+0.20%) | |||
Aug 03, 2023 | 112.64 | 113.83 | 112.28 | 112.77 | 64,122 | +0.11(+0.10%) |
Aug 02, 2023 | 113.67 | 113.96 | 112.20 | 112.66 | 65,486 | -1.23(-1.08%) |
Aug 01, 2023 | 112.16 | 114.56 | 112.16 | 113.89 | 110,456 | +1.54(+1.37%) |
Jul 31, 2023 | 112.09 | 112.64 | 110.00 | 112.35 | 184,707 | +0.10(+0.09%) |
Jul 28, 2023 | 107.94 | 113.52 | 107.94 | 112.25 | 165,227 | +5.05(+4.71%) |
Jul 27, 2023 | 108.64 | 108.64 | 105.94 | 107.20 | 745,833 | -0.60(-0.56%) |
Jul 26, 2023 | 108.20 | 108.45 | 107.29 | 107.80 | 165,617 | -0.40(-0.37%) |
Jul 25, 2023 | 108.41 | 109.10 | 108.00 | 108.20 | 133,013 | -0.44(-0.41%) |
Jul 24, 2023 | 108.99 | 109.47 | 108.44 | 108.64 | 97,256 | -0.55(-0.50%) |
Jul 21, 2023 | 108.65 | 109.47 | 108.56 | 109.19 | 101,798 | +0.63(+0.58%) |
Jul 20, 2023 | 109.36 | 109.37 | 108.21 | 108.56 | 92,583 | -0.48(-0.44%) |
Jul 19, 2023 | 109.29 | 110.00 | 108.41 | 109.04 | 96,140 | -0.12(-0.11%) |
Jul 18, 2023 | 109.20 | 109.65 | 108.50 | 109.16 | 176,505 | -0.11(-0.10%) |
Jul 17, 2023 | 108.36 | 109.47 | 108.28 | 109.27 | 76,786 | +0.92(+0.85%) |
Jul 14, 2023 | 107.88 | 108.35 | 107.45 | 108.35 | 93,404 | +0.50(+0.46%) |
Jul 13, 2023 | 108.52 | 108.77 | 107.66 | 107.85 | 81,806 | -0.90(-0.83%) |
Jul 12, 2023 | 108.00 | 109.94 | 107.25 | 108.75 | 94,135 | +1.38(+1.29%) |
Jul 11, 2023 | 107.62 | 107.85 | 106.12 | 107.37 | 83,360 | -0.03(-0.03%) |
Jul 10, 2023 | 109.03 | 109.21 | 107.33 | 107.40 | 315,774 | -1.25(-1.15%) |
Jul 07, 2023 | 109.46 | 110.25 | 108.64 | 108.65 | 56,859 | -1.02(-0.93%) |
Jul 06, 2023 | 107.49 | 109.80 | 106.88 | 109.67 | 161,534 | +1.69(+1.57%) |
Jul 05, 2023 | 108.43 | 109.00 | 106.89 | 107.98 | 102,033 | -0.56(-0.52%) |
Jul 04, 2023 | 108.55 | 109.31 | 106.92 | 108.54 | 50,059 | -0.29(-0.27%) |
Jun 30, 2023 | 108.83 | 0 | +2.34(+2.20%) | |||
Jun 29, 2023 | 106.28 | 107.33 | 105.39 | 106.49 | 57,321 | +0.00(+0.00%) |
Jun 28, 2023 | 105.32 | 106.98 | 105.32 | 106.49 | 97,587 | +0.76(+0.72%) |
Jun 27, 2023 | 102.97 | 105.83 | 101.75 | 105.73 | 155,894 | +2.74(+2.66%) |
Jun 26, 2023 | 104.02 | 104.02 | 102.86 | 102.99 | 72,909 | -1.31(-1.26%) |
Jun 23, 2023 | 104.88 | 105.39 | 103.57 | 104.30 | 75,742 | -1.31(-1.24%) |
Jun 22, 2023 | 105.38 | 106.15 | 104.96 | 105.61 | 65,653 | +0.05(+0.05%) |
Jun 21, 2023 | 104.80 | 105.67 | 104.54 | 105.56 | 104,463 | +0.62(+0.59%) |
Jun 20, 2023 | 106.59 | 107.46 | 104.85 | 104.94 | 136,944 | -2.54(-2.36%) |
Jun 19, 2023 | 107.00 | 108.08 | 106.70 | 107.48 | 267,182 | +0.48(+0.45%) |
Jun 16, 2023 | 109.78 | 109.91 | 106.80 | 107.00 | 313,221 | -1.70(-1.56%) |