Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 107.19 | 107.19 | 104.49 | 104.63 | 1,628,578 | -1.27(-1.20%) |
Sep 28, 2023 | 104.87 | 106.66 | 104.30 | 105.90 | 1,102,466 | +1.00(+0.96%) |
Sep 27, 2023 | 107.12 | 107.43 | 103.44 | 104.90 | 1,110,837 | -1.88(-1.76%) |
Sep 26, 2023 | 107.13 | 107.77 | 106.02 | 106.78 | 1,231,828 | -0.92(-0.85%) |
Sep 25, 2023 | 105.98 | 107.80 | 106.71 | 107.70 | 1,219,508 | +1.33(+1.25%) |
Sep 22, 2023 | 106.67 | 106.94 | 105.69 | 106.36 | 1,064,450 | -0.03(-0.03%) |
Sep 21, 2023 | 108.58 | 109.11 | 106.33 | 106.39 | 1,300,262 | -2.99(-2.74%) |
Sep 20, 2023 | 109.86 | 111.07 | 109.28 | 109.39 | 656,407 | -0.31(-0.28%) |
Sep 19, 2023 | 111.87 | 112.65 | 109.26 | 109.70 | 1,126,553 | -2.07(-1.85%) |
Sep 18, 2023 | 112.41 | 112.81 | 111.36 | 111.76 | 1,591,545 | -0.66(-0.58%) |
Sep 15, 2023 | 110.90 | 112.75 | 110.88 | 112.42 | 1,693,226 | +0.91(+0.81%) |
Sep 14, 2023 | 108.63 | 111.99 | 108.37 | 111.51 | 2,398,810 | +4.08(+3.79%) |
Sep 13, 2023 | 105.66 | 107.58 | 105.26 | 107.44 | 1,156,002 | +1.84(+1.75%) |
Sep 12, 2023 | 105.47 | 106.27 | 105.01 | 105.59 | 793,337 | +0.12(+0.12%) |
Sep 11, 2023 | 104.88 | 105.88 | 104.65 | 105.47 | 1,070,530 | +1.31(+1.26%) |
Sep 08, 2023 | 103.99 | 105.22 | 103.68 | 104.15 | 1,263,612 | +0.17(+0.17%) |
Sep 07, 2023 | 105.05 | 105.85 | 103.80 | 103.98 | 2,662,275 | -0.39(-0.37%) |
Sep 06, 2023 | 105.97 | 106.43 | 104.32 | 104.37 | 2,681,682 | -1.82(-1.72%) |
Sep 05, 2023 | 107.62 | 108.06 | 106.16 | 106.19 | 940,453 | -1.75(-1.62%) |
Sep 01, 2023 | 107.79 | 108.04 | 106.71 | 107.93 | 1,047,824 | +0.53(+0.50%) |
Aug 31, 2023 | 109.15 | 109.18 | 107.14 | 107.40 | 925,969 | -1.34(-1.24%) |
Aug 30, 2023 | 108.25 | 109.51 | 107.91 | 108.74 | 1,022,569 | +1.03(+0.96%) |
Aug 29, 2023 | 107.02 | 107.92 | 106.44 | 107.71 | 898,439 | +0.68(+0.63%) |
Aug 28, 2023 | 107.69 | 108.48 | 106.87 | 107.04 | 727,438 | -0.24(-0.22%) |
Aug 25, 2023 | 106.76 | 107.77 | 106.28 | 107.28 | 688,976 | +0.75(+0.71%) |
Aug 24, 2023 | 107.49 | 107.87 | 106.42 | 106.52 | 973,686 | -1.25(-1.16%) |
Aug 23, 2023 | 106.82 | 108.03 | 106.82 | 107.77 | 393,960 | +0.92(+0.86%) |
Aug 22, 2023 | 107.52 | 107.74 | 106.66 | 106.86 | 668,013 | -0.52(-0.49%) |
Aug 21, 2023 | 108.56 | 108.72 | 107.23 | 107.38 | 1,027,332 | -0.97(-0.90%) |
Aug 18, 2023 | 107.46 | 108.75 | 107.23 | 108.35 | 677,186 | +0.37(+0.34%) |
Aug 17, 2023 | 108.67 | 109.46 | 107.70 | 107.98 | 584,140 | -0.37(-0.34%) |
Aug 16, 2023 | 108.47 | 109.34 | 107.95 | 108.35 | 718,613 | -0.31(-0.28%) |
Aug 15, 2023 | 110.24 | 110.78 | 108.58 | 108.66 | 647,000 | -2.13(-1.92%) |
Aug 14, 2023 | 111.08 | 112.06 | 110.46 | 110.78 | 870,793 | -0.73(-0.66%) |
Aug 11, 2023 | 110.70 | 112.04 | 110.70 | 111.52 | 779,823 | +0.47(+0.42%) |
Aug 10, 2023 | 113.09 | 113.86 | 110.60 | 111.05 | 963,466 | -1.35(-1.20%) |
Aug 09, 2023 | 111.65 | 112.92 | 111.10 | 112.41 | 776,020 | +0.76(+0.68%) |
Aug 08, 2023 | 111.49 | 111.83 | 109.64 | 111.64 | 1,170,379 | -1.15(-1.02%) |
Aug 07, 2023 | 111.91 | 113.05 | 111.81 | 112.80 | 831,903 | +1.33(+1.19%) |
Aug 04, 2023 | 111.81 | 112.87 | 111.10 | 111.47 | 909,911 | -0.33(-0.30%) |
Aug 03, 2023 | 110.84 | 112.37 | 110.49 | 111.81 | 1,108,815 | +0.41(+0.37%) |
Aug 02, 2023 | 113.19 | 113.55 | 111.35 | 111.39 | 973,099 | -2.57(-2.25%) |
Aug 01, 2023 | 114.24 | 114.98 | 113.81 | 113.96 | 1,972,198 | -1.66(-1.43%) |
Jul 31, 2023 | 115.16 | 116.00 | 114.21 | 115.62 | 1,728,097 | +0.41(+0.36%) |
Jul 28, 2023 | 113.45 | 116.24 | 113.28 | 115.21 | 1,115,984 | +2.35(+2.08%) |
Jul 27, 2023 | 113.18 | 114.65 | 112.38 | 112.86 | 1,261,569 | -0.31(-0.28%) |
Jul 26, 2023 | 111.50 | 114.41 | 109.12 | 113.18 | 3,392,412 | +0.00(+0.00%) |
Jul 25, 2023 | 113.24 | 113.96 | 112.78 | 113.18 | 1,960,565 | -0.27(-0.24%) |
Jul 24, 2023 | 112.94 | 114.17 | 112.90 | 113.45 | 1,919,915 | +0.38(+0.34%) |
Jul 21, 2023 | 111.97 | 113.47 | 111.37 | 113.06 | 1,539,846 | +0.85(+0.76%) |
Jul 20, 2023 | 112.82 | 113.14 | 112.04 | 112.22 | 907,378 | -0.32(-0.29%) |
Jul 19, 2023 | 111.80 | 112.94 | 111.39 | 112.54 | 1,260,796 | +0.52(+0.46%) |
Jul 18, 2023 | 111.63 | 112.06 | 110.76 | 112.02 | 1,692,286 | -0.10(-0.09%) |
Jul 17, 2023 | 112.79 | 112.85 | 111.65 | 112.12 | 1,035,727 | -0.73(-0.65%) |
Jul 14, 2023 | 112.90 | 113.91 | 112.47 | 112.85 | 794,512 | -0.27(-0.24%) |
Jul 13, 2023 | 111.74 | 114.24 | 111.62 | 113.12 | 1,696,897 | +1.52(+1.36%) |
Jul 12, 2023 | 110.52 | 112.21 | 109.68 | 111.61 | 1,633,781 | +1.34(+1.22%) |
Jul 11, 2023 | 110.18 | 110.73 | 109.41 | 110.26 | 1,174,434 | -0.25(-0.22%) |
Jul 10, 2023 | 110.23 | 111.19 | 109.96 | 110.51 | 931,649 | +0.28(+0.25%) |
Jul 07, 2023 | 111.57 | 111.87 | 110.15 | 110.23 | 1,275,881 | -1.55(-1.38%) |
Jul 06, 2023 | 113.39 | 113.39 | 111.61 | 111.78 | 1,044,744 | -2.50(-2.19%) |
Jul 05, 2023 | 115.23 | 115.70 | 113.90 | 114.28 | 1,191,865 | -1.66(-1.43%) |