Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 101.24 | 101.24 | 99.73 | 100.08 | 117,381 | -0.65(-0.65%) |
Sep 28, 2023 | 100.39 | 101.04 | 100.38 | 100.73 | 116,428 | +0.35(+0.35%) |
Sep 27, 2023 | 100.83 | 100.83 | 99.66 | 100.38 | 249,571 | -0.10(-0.10%) |
Sep 26, 2023 | 101.11 | 101.21 | 100.33 | 100.48 | 280,555 | -1.19(-1.17%) |
Sep 25, 2023 | 101.10 | 101.71 | 101.26 | 101.67 | 170,524 | +0.29(+0.28%) |
Sep 22, 2023 | 101.73 | 101.92 | 101.31 | 101.39 | 149,968 | -0.28(-0.27%) |
Sep 21, 2023 | 102.62 | 102.67 | 101.65 | 101.66 | 169,596 | -1.25(-1.21%) |
Sep 20, 2023 | 103.45 | 103.88 | 102.90 | 102.91 | 144,731 | -0.26(-0.26%) |
Sep 19, 2023 | 103.62 | 103.62 | 102.72 | 103.17 | 105,320 | -0.38(-0.37%) |
Sep 18, 2023 | 103.70 | 103.79 | 103.17 | 103.56 | 111,608 | +0.12(+0.11%) |
Sep 15, 2023 | 103.90 | 104.18 | 103.36 | 103.44 | 128,856 | -0.78(-0.74%) |
Sep 14, 2023 | 103.70 | 104.28 | 103.70 | 104.22 | 104,821 | +1.20(+1.16%) |
Sep 13, 2023 | 103.14 | 103.43 | 102.86 | 103.02 | 104,897 | -0.02(-0.02%) |
Sep 12, 2023 | 102.69 | 103.50 | 102.69 | 103.04 | 132,964 | +0.07(+0.07%) |
Sep 11, 2023 | 103.06 | 103.16 | 102.75 | 102.97 | 113,598 | +0.32(+0.32%) |
Sep 08, 2023 | 102.42 | 102.74 | 102.28 | 102.65 | 85,650 | +0.33(+0.33%) |
Sep 07, 2023 | 102.12 | 102.61 | 102.08 | 102.31 | 157,277 | +0.07(+0.07%) |
Sep 06, 2023 | 102.45 | 102.46 | 101.80 | 102.24 | 223,125 | -0.34(-0.33%) |
Sep 05, 2023 | 103.43 | 103.61 | 102.59 | 102.59 | 95,628 | -0.81(-0.79%) |
Sep 01, 2023 | 103.72 | 103.85 | 103.11 | 103.40 | 72,879 | +0.27(+0.26%) |
Aug 31, 2023 | 103.73 | 103.74 | 103.10 | 103.14 | 101,963 | -0.42(-0.41%) |
Aug 30, 2023 | 103.44 | 103.83 | 103.30 | 103.56 | 383,220 | +0.18(+0.17%) |
Aug 29, 2023 | 102.69 | 103.38 | 102.56 | 103.38 | 125,751 | +0.85(+0.83%) |
Aug 28, 2023 | 102.38 | 102.86 | 102.19 | 102.53 | 131,343 | +0.45(+0.44%) |
Aug 25, 2023 | 101.80 | 102.35 | 101.24 | 102.08 | 155,778 | +0.69(+0.68%) |
Aug 24, 2023 | 102.01 | 102.85 | 101.39 | 101.39 | 157,717 | -0.75(-0.74%) |
Aug 23, 2023 | 101.67 | 102.20 | 101.64 | 102.15 | 273,838 | +0.57(+0.56%) |
Aug 22, 2023 | 102.31 | 102.38 | 101.50 | 101.58 | 263,675 | -0.66(-0.64%) |
Aug 21, 2023 | 102.38 | 102.54 | 101.61 | 102.23 | 274,047 | -0.10(-0.10%) |
Aug 18, 2023 | 101.74 | 102.50 | 101.74 | 102.33 | 215,426 | +0.22(+0.22%) |
Aug 17, 2023 | 102.69 | 103.06 | 102.06 | 102.11 | 196,286 | -0.36(-0.35%) |
Aug 16, 2023 | 103.08 | 103.50 | 102.42 | 102.47 | 144,278 | -0.57(-0.55%) |
Aug 15, 2023 | 103.73 | 103.81 | 102.91 | 103.04 | 155,655 | -1.30(-1.25%) |
Aug 14, 2023 | 104.25 | 104.42 | 104.05 | 104.34 | 250,022 | -0.06(-0.06%) |
Aug 11, 2023 | 103.70 | 104.45 | 103.64 | 104.40 | 133,658 | +0.52(+0.50%) |
Aug 10, 2023 | 104.37 | 105.10 | 103.72 | 103.88 | 135,708 | -0.10(-0.10%) |
Aug 09, 2023 | 104.43 | 104.69 | 103.91 | 103.98 | 144,666 | -0.36(-0.35%) |
Aug 08, 2023 | 104.05 | 104.44 | 103.45 | 104.34 | 106,668 | -0.45(-0.43%) |
Aug 07, 2023 | 104.15 | 104.89 | 104.15 | 104.79 | 222,811 | +1.10(+1.06%) |
Aug 04, 2023 | 104.42 | 104.85 | 103.58 | 103.69 | 139,842 | -0.44(-0.42%) |
Aug 03, 2023 | 104.15 | 104.51 | 103.81 | 104.14 | 190,283 | -0.34(-0.33%) |
Aug 02, 2023 | 104.73 | 104.93 | 104.35 | 104.48 | 114,411 | -0.66(-0.62%) |
Aug 01, 2023 | 105.23 | 105.51 | 104.81 | 105.14 | 130,599 | -0.21(-0.20%) |
Jul 31, 2023 | 105.31 | 105.51 | 105.00 | 105.34 | 115,243 | +0.21(+0.20%) |
Jul 28, 2023 | 105.33 | 105.45 | 104.86 | 105.14 | 120,609 | +0.30(+0.29%) |
Jul 27, 2023 | 105.70 | 105.76 | 104.69 | 104.83 | 149,379 | -0.52(-0.49%) |
Jul 26, 2023 | 105.09 | 105.70 | 105.04 | 105.35 | 110,992 | +0.18(+0.17%) |
Jul 25, 2023 | 104.98 | 105.45 | 104.96 | 105.18 | 120,041 | -0.20(-0.19%) |
Jul 24, 2023 | 104.97 | 105.58 | 104.94 | 105.37 | 167,454 | +0.59(+0.56%) |
Jul 21, 2023 | 104.64 | 105.02 | 104.36 | 104.78 | 126,818 | +0.42(+0.40%) |
Jul 20, 2023 | 103.48 | 104.53 | 103.48 | 104.36 | 127,264 | +1.05(+1.02%) |
Jul 19, 2023 | 103.07 | 103.66 | 102.96 | 103.31 | 122,426 | +0.58(+0.56%) |
Jul 18, 2023 | 102.09 | 103.19 | 102.09 | 102.73 | 214,020 | +0.68(+0.66%) |
Jul 17, 2023 | 101.76 | 102.28 | 101.55 | 102.06 | 166,825 | +0.03(+0.03%) |
Jul 14, 2023 | 102.49 | 102.49 | 101.89 | 102.03 | 189,517 | -0.17(-0.16%) |
Jul 13, 2023 | 102.09 | 102.32 | 101.92 | 102.19 | 264,706 | +0.27(+0.27%) |
Jul 12, 2023 | 102.32 | 102.44 | 101.78 | 101.92 | 229,030 | +0.19(+0.18%) |
Jul 11, 2023 | 101.17 | 101.85 | 101.03 | 101.73 | 162,938 | +0.85(+0.85%) |
Jul 10, 2023 | 100.34 | 101.15 | 100.34 | 100.88 | 106,847 | +0.58(+0.58%) |
Jul 07, 2023 | 100.36 | 101.19 | 100.27 | 100.30 | 184,285 | -0.27(-0.27%) |
Jul 06, 2023 | 100.88 | 100.91 | 100.23 | 100.58 | 821,046 | -1.08(-1.06%) |
Jul 05, 2023 | 101.71 | 101.92 | 101.51 | 101.66 | 236,576 | -0.37(-0.36%) |