Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 102.55 | 103.97 | 100.22 | 100.33 | 56,859 | -1.72(-1.69%) |
Aug 30, 2023 | 102.59 | 103.77 | 101.83 | 102.05 | 59,111 | -1.03(-1.00%) |
Aug 29, 2023 | 100.18 | 103.12 | 99.80 | 103.09 | 85,074 | +2.97(+2.96%) |
Aug 28, 2023 | 101.86 | 101.86 | 99.74 | 100.12 | 68,662 | -0.41(-0.41%) |
Aug 25, 2023 | 100.64 | 101.43 | 97.33 | 100.53 | 50,932 | +0.58(+0.58%) |
Aug 24, 2023 | 100.76 | 102.18 | 99.61 | 99.95 | 63,072 | -1.51(-1.49%) |
Aug 23, 2023 | 102.28 | 103.11 | 100.36 | 101.47 | 59,027 | -0.22(-0.22%) |
Aug 22, 2023 | 102.83 | 103.03 | 101.12 | 101.69 | 56,250 | -0.54(-0.53%) |
Aug 21, 2023 | 101.35 | 103.79 | 101.22 | 102.22 | 95,007 | +0.65(+0.64%) |
Aug 18, 2023 | 100.91 | 103.05 | 100.04 | 101.58 | 64,394 | +0.49(+0.48%) |
Aug 17, 2023 | 100.36 | 103.86 | 97.41 | 101.09 | 143,704 | +0.82(+0.81%) |
Aug 16, 2023 | 104.00 | 104.53 | 100.27 | 100.27 | 157,270 | -3.77(-3.62%) |
Aug 15, 2023 | 105.86 | 107.31 | 103.69 | 104.04 | 96,551 | -2.06(-1.94%) |
Aug 14, 2023 | 108.49 | 108.49 | 106.09 | 106.10 | 70,947 | -2.50(-2.30%) |
Aug 11, 2023 | 109.30 | 110.86 | 108.27 | 108.60 | 58,770 | -0.63(-0.58%) |
Aug 10, 2023 | 109.19 | 113.11 | 108.30 | 109.23 | 128,074 | +1.23(+1.14%) |
Aug 09, 2023 | 114.44 | 114.44 | 107.16 | 108.00 | 136,085 | -10.92(-9.18%) |
Aug 08, 2023 | 117.10 | 119.55 | 117.08 | 118.92 | 93,149 | +0.79(+0.67%) |
Aug 07, 2023 | 118.36 | 119.48 | 117.22 | 118.13 | 41,625 | -0.03(-0.03%) |
Aug 04, 2023 | 116.82 | 119.43 | 116.15 | 118.16 | 45,353 | +0.99(+0.85%) |
Aug 03, 2023 | 117.77 | 118.10 | 116.33 | 117.17 | 44,000 | -0.90(-0.76%) |
Aug 02, 2023 | 117.01 | 118.38 | 116.85 | 118.07 | 73,128 | +0.37(+0.31%) |
Aug 01, 2023 | 115.42 | 118.07 | 115.42 | 117.70 | 80,046 | +2.50(+2.17%) |
Jul 31, 2023 | 115.52 | 116.40 | 114.28 | 115.20 | 97,161 | -0.53(-0.46%) |
Jul 28, 2023 | 119.33 | 119.33 | 115.53 | 115.74 | 92,392 | -3.01(-2.54%) |
Jul 27, 2023 | 121.08 | 121.08 | 118.17 | 118.75 | 58,797 | -1.34(-1.11%) |
Jul 26, 2023 | 120.40 | 121.86 | 119.49 | 120.09 | 44,400 | -1.09(-0.90%) |
Jul 25, 2023 | 119.84 | 122.69 | 119.84 | 121.18 | 48,805 | +0.96(+0.80%) |
Jul 24, 2023 | 121.02 | 121.63 | 118.10 | 120.22 | 64,792 | -1.05(-0.87%) |
Jul 21, 2023 | 122.74 | 122.97 | 121.10 | 121.27 | 75,065 | -0.45(-0.37%) |
Jul 20, 2023 | 121.78 | 122.41 | 120.58 | 121.72 | 76,615 | -0.26(-0.21%) |
Jul 19, 2023 | 120.58 | 122.12 | 120.49 | 121.97 | 49,036 | +1.28(+1.06%) |
Jul 18, 2023 | 119.61 | 121.17 | 119.14 | 120.69 | 68,979 | +0.79(+0.66%) |
Jul 17, 2023 | 118.04 | 120.33 | 118.01 | 119.90 | 54,548 | +1.04(+0.88%) |
Jul 14, 2023 | 118.48 | 119.42 | 118.09 | 118.86 | 76,369 | +0.32(+0.27%) |
Jul 13, 2023 | 117.81 | 118.85 | 117.64 | 118.54 | 73,708 | +1.44(+1.23%) |
Jul 12, 2023 | 117.64 | 117.64 | 116.42 | 117.11 | 74,021 | +0.91(+0.78%) |
Jul 11, 2023 | 117.00 | 118.10 | 116.01 | 116.20 | 58,643 | +0.30(+0.26%) |
Jul 10, 2023 | 114.09 | 116.92 | 114.09 | 115.90 | 138,924 | +1.82(+1.60%) |
Jul 07, 2023 | 114.65 | 116.01 | 113.18 | 114.08 | 104,811 | -0.51(-0.44%) |
Jul 06, 2023 | 115.19 | 116.28 | 114.03 | 114.58 | 66,361 | -1.71(-1.47%) |
Jul 05, 2023 | 117.91 | 118.15 | 116.18 | 116.30 | 58,727 | -1.82(-1.54%) |
Jul 03, 2023 | 120.18 | 120.55 | 117.36 | 118.12 | 38,554 | -2.16(-1.80%) |
Jun 30, 2023 | 119.29 | 120.92 | 118.78 | 120.28 | 125,659 | +4.10(+3.53%) |
Jun 29, 2023 | 115.53 | 116.99 | 114.86 | 116.18 | 95,351 | +0.07(+0.06%) |
Jun 28, 2023 | 116.52 | 118.55 | 115.95 | 116.11 | 169,333 | -0.25(-0.21%) |
Jun 27, 2023 | 113.89 | 116.36 | 113.45 | 116.36 | 72,617 | +3.42(+3.03%) |
Jun 26, 2023 | 112.36 | 114.20 | 112.18 | 112.94 | 37,230 | +0.32(+0.28%) |
Jun 23, 2023 | 113.73 | 115.69 | 111.70 | 112.62 | 120,566 | -2.05(-1.79%) |
Jun 22, 2023 | 113.72 | 115.31 | 112.40 | 114.67 | 63,550 | +1.06(+0.93%) |
Jun 21, 2023 | 111.83 | 114.02 | 111.52 | 113.61 | 61,425 | +1.16(+1.03%) |
Jun 20, 2023 | 113.81 | 115.22 | 112.26 | 112.45 | 96,421 | -1.57(-1.37%) |
Jun 16, 2023 | 110.54 | 114.08 | 109.22 | 114.02 | 252,872 | +4.02(+3.66%) |
Jun 15, 2023 | 109.35 | 110.72 | 107.61 | 109.99 | 57,839 | +0.45(+0.41%) |
Jun 14, 2023 | 109.54 | 111.44 | 108.69 | 109.55 | 100,405 | +0.89(+0.82%) |
Jun 13, 2023 | 109.10 | 109.84 | 108.12 | 108.66 | 73,889 | -0.24(-0.22%) |
Jun 12, 2023 | 108.81 | 109.35 | 107.10 | 108.89 | 109,712 | -0.22(-0.20%) |
Jun 09, 2023 | 107.88 | 109.19 | 106.51 | 109.11 | 75,111 | +0.55(+0.51%) |
Jun 08, 2023 | 105.43 | 109.03 | 105.31 | 108.56 | 91,643 | +2.29(+2.15%) |
Jun 07, 2023 | 107.52 | 108.93 | 106.02 | 106.27 | 109,947 | -1.19(-1.11%) |
Jun 06, 2023 | 105.65 | 107.89 | 105.65 | 107.46 | 118,600 | +1.71(+1.62%) |
Jun 05, 2023 | 103.22 | 106.00 | 102.16 | 105.74 | 103,414 | +0.71(+0.68%) |
Jun 02, 2023 | 103.51 | 105.30 | 102.08 | 105.03 | 134,250 | +2.99(+2.93%) |