Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 102.93 | 102.99 | 101.30 | 101.34 | 4,104,562 | -1.49(-1.45%) |
Aug 30, 2023 | 102.50 | 103.49 | 102.50 | 102.83 | 3,768,567 | +0.53(+0.52%) |
Aug 29, 2023 | 101.67 | 102.36 | 101.42 | 102.29 | 4,584,605 | +1.06(+1.05%) |
Aug 28, 2023 | 103.48 | 103.62 | 100.34 | 101.23 | 5,952,865 | -1.40(-1.36%) |
Aug 25, 2023 | 102.44 | 103.19 | 101.72 | 102.63 | 3,046,992 | +0.45(+0.44%) |
Aug 24, 2023 | 103.32 | 104.24 | 102.06 | 102.18 | 3,583,953 | -1.36(-1.31%) |
Aug 23, 2023 | 104.10 | 104.50 | 103.20 | 103.53 | 3,455,776 | -0.02(-0.02%) |
Aug 22, 2023 | 102.30 | 103.93 | 102.15 | 103.56 | 4,914,699 | +1.26(+1.23%) |
Aug 21, 2023 | 102.21 | 102.82 | 101.79 | 102.29 | 3,000,177 | +0.16(+0.15%) |
Aug 18, 2023 | 102.97 | 103.47 | 101.71 | 102.14 | 4,883,868 | -1.20(-1.16%) |
Aug 17, 2023 | 103.60 | 104.30 | 102.89 | 103.34 | 4,239,661 | +0.39(+0.38%) |
Aug 16, 2023 | 102.88 | 103.78 | 102.86 | 102.94 | 4,149,323 | -0.40(-0.39%) |
Aug 15, 2023 | 104.54 | 104.54 | 102.96 | 103.35 | 3,199,173 | -1.14(-1.09%) |
Aug 14, 2023 | 103.55 | 104.61 | 103.55 | 104.49 | 3,124,934 | +0.78(+0.75%) |
Aug 11, 2023 | 102.64 | 103.81 | 102.12 | 103.71 | 3,532,206 | +0.56(+0.54%) |
Aug 10, 2023 | 103.88 | 105.38 | 103.03 | 103.15 | 4,780,781 | -0.55(-0.53%) |
Aug 09, 2023 | 103.90 | 105.28 | 103.58 | 103.70 | 5,214,315 | -0.27(-0.26%) |
Aug 08, 2023 | 105.97 | 105.97 | 102.10 | 103.98 | 7,660,497 | -2.83(-2.65%) |
Aug 07, 2023 | 106.35 | 106.94 | 106.00 | 106.81 | 3,688,203 | +0.79(+0.74%) |
Aug 04, 2023 | 105.69 | 107.13 | 105.65 | 106.02 | 3,280,879 | +0.11(+0.10%) |
Aug 03, 2023 | 106.08 | 106.67 | 105.52 | 105.91 | 5,024,023 | -1.06(-0.99%) |
Aug 02, 2023 | 108.35 | 108.53 | 106.42 | 106.97 | 4,771,824 | -1.88(-1.73%) |
Aug 01, 2023 | 109.03 | 109.56 | 108.63 | 108.85 | 3,791,240 | -0.79(-0.72%) |
Jul 31, 2023 | 111.14 | 111.18 | 109.02 | 109.64 | 3,991,584 | -1.38(-1.24%) |
Jul 28, 2023 | 111.46 | 111.80 | 110.62 | 111.02 | 3,461,844 | +0.08(+0.07%) |
Jul 27, 2023 | 112.72 | 112.85 | 110.80 | 110.94 | 4,836,387 | -1.41(-1.25%) |
Jul 26, 2023 | 110.79 | 112.56 | 110.67 | 112.35 | 3,738,075 | +1.13(+1.02%) |
Jul 25, 2023 | 111.39 | 111.78 | 110.80 | 111.22 | 4,827,370 | -1.66(-1.47%) |
Jul 24, 2023 | 112.11 | 114.07 | 111.46 | 112.88 | 5,752,930 | +0.33(+0.29%) |
Jul 21, 2023 | 111.14 | 113.05 | 110.63 | 112.56 | 7,171,706 | +2.42(+2.20%) |
Jul 20, 2023 | 106.46 | 110.86 | 106.14 | 110.13 | 8,903,620 | +4.48(+4.24%) |
Jul 19, 2023 | 105.45 | 106.45 | 105.44 | 105.65 | 6,320,417 | +0.33(+0.31%) |
Jul 18, 2023 | 105.19 | 105.56 | 104.35 | 105.33 | 3,974,210 | -0.05(-0.05%) |
Jul 17, 2023 | 105.91 | 106.08 | 105.09 | 105.38 | 4,651,399 | -0.92(-0.86%) |
Jul 14, 2023 | 106.36 | 106.82 | 105.55 | 106.29 | 4,077,888 | +0.19(+0.18%) |
Jul 13, 2023 | 105.07 | 106.16 | 104.83 | 106.11 | 5,012,832 | +1.38(+1.32%) |
Jul 12, 2023 | 105.91 | 106.06 | 104.54 | 104.73 | 4,945,701 | -0.64(-0.60%) |
Jul 11, 2023 | 104.89 | 105.54 | 104.65 | 105.36 | 3,978,721 | +0.47(+0.45%) |
Jul 10, 2023 | 104.46 | 105.61 | 104.18 | 104.89 | 5,366,210 | +0.66(+0.63%) |
Jul 07, 2023 | 104.19 | 105.79 | 103.96 | 104.24 | 5,156,152 | -0.83(-0.79%) |
Jul 06, 2023 | 104.63 | 105.31 | 104.05 | 105.07 | 5,433,031 | -0.17(-0.16%) |
Jul 05, 2023 | 104.60 | 105.69 | 104.34 | 105.24 | 5,069,333 | +0.15(+0.14%) |
Jul 03, 2023 | 106.10 | 106.32 | 104.90 | 105.09 | 2,313,974 | -1.77(-1.65%) |
Jun 30, 2023 | 105.85 | 107.17 | 105.56 | 106.85 | 4,562,605 | +1.33(+1.26%) |
Jun 29, 2023 | 104.90 | 105.72 | 104.84 | 105.52 | 3,486,727 | +0.05(+0.05%) |
Jun 28, 2023 | 105.81 | 106.00 | 105.23 | 105.47 | 3,979,133 | -0.18(-0.17%) |
Jun 27, 2023 | 106.73 | 106.78 | 104.65 | 105.65 | 4,948,042 | -0.71(-0.66%) |
Jun 26, 2023 | 105.95 | 107.04 | 104.68 | 106.35 | 6,259,087 | +0.45(+0.43%) |
Jun 23, 2023 | 106.05 | 106.34 | 105.24 | 105.90 | 5,788,811 | -0.20(-0.18%) |
Jun 22, 2023 | 104.57 | 106.21 | 104.33 | 106.10 | 5,591,660 | +1.96(+1.88%) |
Jun 21, 2023 | 104.50 | 104.64 | 103.51 | 104.14 | 4,518,462 | -0.44(-0.42%) |
Jun 20, 2023 | 103.11 | 105.53 | 102.82 | 104.58 | 6,706,411 | +0.49(+0.47%) |
Jun 16, 2023 | 103.34 | 104.45 | 103.28 | 104.09 | 10,224,088 | +1.16(+1.12%) |
Jun 15, 2023 | 101.21 | 103.23 | 101.06 | 102.93 | 6,507,896 | +1.74(+1.71%) |
Jun 14, 2023 | 101.26 | 102.08 | 100.78 | 101.20 | 5,122,537 | +1.36(+1.36%) |
Jun 13, 2023 | 99.47 | 100.04 | 98.93 | 99.84 | 4,736,394 | +0.45(+0.45%) |
Jun 12, 2023 | 99.82 | 99.88 | 98.79 | 99.39 | 3,702,748 | -0.28(-0.29%) |
Jun 09, 2023 | 98.96 | 99.95 | 98.54 | 99.67 | 4,362,672 | +0.89(+0.90%) |
Jun 08, 2023 | 99.24 | 99.37 | 98.57 | 98.78 | 5,263,973 | -0.86(-0.87%) |
Jun 07, 2023 | 100.39 | 100.45 | 99.24 | 99.64 | 6,357,665 | -0.94(-0.94%) |
Jun 06, 2023 | 101.81 | 101.97 | 100.18 | 100.58 | 4,126,479 | -1.12(-1.10%) |
Jun 05, 2023 | 101.99 | 102.92 | 101.29 | 101.70 | 3,834,022 | -0.43(-0.42%) |
Jun 02, 2023 | 101.26 | 102.42 | 100.81 | 102.13 | 6,146,505 | +1.35(+1.34%) |