Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 113.56 | 113.74 | 112.00 | 113.37 | 23,945 | -0.33(-0.29%) |
Aug 30, 2023 | 114.20 | 114.45 | 113.00 | 113.70 | 16,709 | -1.30(-1.13%) |
Aug 29, 2023 | 113.33 | 116.00 | 112.50 | 115.00 | 30,011 | -0.32(-0.28%) |
Aug 28, 2023 | 115.30 | 116.56 | 114.18 | 115.32 | 41,584 | +2.12(+1.87%) |
Aug 25, 2023 | 114.51 | 114.88 | 112.00 | 113.20 | 21,856 | -0.89(-0.78%) |
Aug 24, 2023 | 115.53 | 115.97 | 113.73 | 114.09 | 21,024 | -4.09(-3.46%) |
Aug 23, 2023 | 118.85 | 119.00 | 116.37 | 118.18 | 14,468 | +2.77(+2.40%) |
Aug 22, 2023 | 117.99 | 118.22 | 114.95 | 115.41 | 17,578 | +0.53(+0.46%) |
Aug 21, 2023 | 114.39 | 115.27 | 113.38 | 114.88 | 14,831 | -0.96(-0.83%) |
Aug 18, 2023 | 113.95 | 116.20 | 113.95 | 115.84 | 24,500 | +3.20(+2.85%) |
Aug 17, 2023 | 113.75 | 113.98 | 111.80 | 112.64 | 12,358 | +0.86(+0.76%) |
Aug 16, 2023 | 112.00 | 114.18 | 111.50 | 111.78 | 37,820 | -1.92(-1.69%) |
Aug 15, 2023 | 113.85 | 114.90 | 113.68 | 113.70 | 20,304 | -3.81(-3.24%) |
Aug 14, 2023 | 116.62 | 117.69 | 115.10 | 117.51 | 18,266 | -2.06(-1.72%) |
Aug 11, 2023 | 120.57 | 121.07 | 118.89 | 119.57 | 19,023 | +0.48(+0.40%) |
Aug 10, 2023 | 116.60 | 120.57 | 116.60 | 119.09 | 40,870 | +4.67(+4.08%) |
Aug 09, 2023 | 112.81 | 114.64 | 112.81 | 114.42 | 7,698 | +0.88(+0.78%) |
Aug 08, 2023 | 112.32 | 113.78 | 111.65 | 113.54 | 22,402 | -1.16(-1.01%) |
Aug 07, 2023 | 116.73 | 116.73 | 113.94 | 114.70 | 16,855 | -1.72(-1.48%) |
Aug 04, 2023 | 115.43 | 117.30 | 115.04 | 116.42 | 11,137 | +0.68(+0.59%) |
Aug 03, 2023 | 115.15 | 116.53 | 114.67 | 115.74 | 21,787 | +0.77(+0.67%) |
Aug 02, 2023 | 114.75 | 115.89 | 113.52 | 114.97 | 13,791 | +0.62(+0.54%) |
Aug 01, 2023 | 114.18 | 114.75 | 113.20 | 114.35 | 29,625 | -3.98(-3.36%) |
Jul 31, 2023 | 117.17 | 119.00 | 117.14 | 118.33 | 23,199 | +3.32(+2.89%) |
Jul 28, 2023 | 113.60 | 116.84 | 113.40 | 115.01 | 48,716 | +1.00(+0.88%) |
Jul 27, 2023 | 114.67 | 115.16 | 113.03 | 114.01 | 30,481 | -2.90(-2.48%) |
Jul 26, 2023 | 116.33 | 117.14 | 115.10 | 116.91 | 24,305 | -1.79(-1.51%) |
Jul 25, 2023 | 119.09 | 119.45 | 118.01 | 118.70 | 17,397 | +0.44(+0.37%) |
Jul 24, 2023 | 119.01 | 120.19 | 117.50 | 118.26 | 26,902 | -1.00(-0.84%) |
Jul 21, 2023 | 119.08 | 119.89 | 118.43 | 119.26 | 19,810 | +1.02(+0.86%) |
Jul 20, 2023 | 119.50 | 120.12 | 117.05 | 118.24 | 31,297 | -2.65(-2.19%) |
Jul 19, 2023 | 121.21 | 121.25 | 119.50 | 120.89 | 32,365 | -0.83(-0.68%) |
Jul 18, 2023 | 121.22 | 122.49 | 119.78 | 121.72 | 57,540 | +2.80(+2.35%) |
Jul 17, 2023 | 118.77 | 120.19 | 117.47 | 118.92 | 34,216 | +1.17(+0.99%) |
Jul 14, 2023 | 117.13 | 118.38 | 116.20 | 117.75 | 29,049 | -1.66(-1.39%) |
Jul 13, 2023 | 118.91 | 119.90 | 118.01 | 119.41 | 31,229 | +0.77(+0.65%) |
Jul 12, 2023 | 118.51 | 119.74 | 117.93 | 118.64 | 33,545 | +3.24(+2.81%) |
Jul 11, 2023 | 113.60 | 115.95 | 113.60 | 115.40 | 15,713 | +0.80(+0.70%) |
Jul 10, 2023 | 112.01 | 115.28 | 110.98 | 114.60 | 33,133 | -0.90(-0.78%) |
Jul 07, 2023 | 114.32 | 116.41 | 114.32 | 115.50 | 9,409 | +0.81(+0.71%) |
Jul 06, 2023 | 115.76 | 116.00 | 113.38 | 114.69 | 13,520 | -1.41(-1.21%) |
Jul 05, 2023 | 115.50 | 116.86 | 113.84 | 116.10 | 26,079 | +2.68(+2.36%) |
Jul 03, 2023 | 115.05 | 116.49 | 113.21 | 113.42 | 16,629 | -0.36(-0.31%) |
Jun 30, 2023 | 115.49 | 115.97 | 113.20 | 113.78 | 25,951 | +0.25(+0.22%) |
Jun 29, 2023 | 112.31 | 114.36 | 112.31 | 113.53 | 36,161 | -2.83(-2.43%) |
Jun 28, 2023 | 113.28 | 116.43 | 111.97 | 116.36 | 62,805 | -3.76(-3.13%) |
Jun 27, 2023 | 121.23 | 121.33 | 119.41 | 120.12 | 15,509 | -0.28(-0.23%) |
Jun 26, 2023 | 122.70 | 123.78 | 120.40 | 120.40 | 20,120 | +1.76(+1.48%) |
Jun 23, 2023 | 118.74 | 118.91 | 118.07 | 118.64 | 20,460 | -0.22(-0.19%) |
Jun 22, 2023 | 122.23 | 122.23 | 116.91 | 118.86 | 74,789 | -5.75(-4.61%) |
Jun 21, 2023 | 126.11 | 126.96 | 124.14 | 124.61 | 25,342 | -3.61(-2.82%) |
Jun 20, 2023 | 128.83 | 128.83 | 125.48 | 128.22 | 22,619 | -2.46(-1.88%) |
Jun 16, 2023 | 129.86 | 131.78 | 129.03 | 130.68 | 22,967 | +1.94(+1.51%) |