Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 101.77 | 102.00 | 100.78 | 100.96 | 1,730,811 | +0.22(+0.22%) |
Sep 28, 2023 | 99.50 | 101.54 | 99.05 | 100.74 | 910,760 | +0.89(+0.89%) |
Sep 27, 2023 | 101.06 | 101.67 | 98.75 | 99.85 | 1,245,002 | -0.85(-0.84%) |
Sep 26, 2023 | 103.01 | 103.05 | 100.51 | 100.70 | 1,324,623 | -2.75(-2.66%) |
Sep 25, 2023 | 103.00 | 103.50 | 102.90 | 103.45 | 740,809 | +0.34(+0.33%) |
Sep 22, 2023 | 103.00 | 103.60 | 102.40 | 103.11 | 754,551 | +0.13(+0.13%) |
Sep 21, 2023 | 105.15 | 105.67 | 102.92 | 102.98 | 1,788,138 | -2.65(-2.51%) |
Sep 20, 2023 | 105.85 | 106.20 | 105.10 | 105.63 | 810,437 | +0.31(+0.29%) |
Sep 19, 2023 | 106.26 | 106.71 | 104.46 | 105.32 | 938,412 | -1.49(-1.40%) |
Sep 18, 2023 | 108.13 | 108.39 | 106.32 | 106.81 | 723,825 | -1.71(-1.58%) |
Sep 15, 2023 | 107.84 | 108.71 | 106.82 | 108.52 | 4,801,565 | +0.53(+0.49%) |
Sep 14, 2023 | 106.55 | 108.17 | 106.13 | 107.99 | 1,503,150 | +2.29(+2.17%) |
Sep 13, 2023 | 105.06 | 106.15 | 104.66 | 105.70 | 827,113 | +0.43(+0.41%) |
Sep 12, 2023 | 105.25 | 105.58 | 104.15 | 105.27 | 612,742 | +0.01(+0.01%) |
Sep 11, 2023 | 104.30 | 106.19 | 103.89 | 105.26 | 646,225 | +1.04(+1.00%) |
Sep 08, 2023 | 105.16 | 105.73 | 103.80 | 104.22 | 904,678 | -1.46(-1.38%) |
Sep 07, 2023 | 106.68 | 107.53 | 105.51 | 105.68 | 1,566,315 | -0.95(-0.89%) |
Sep 06, 2023 | 108.05 | 108.76 | 106.32 | 106.63 | 923,738 | -1.63(-1.51%) |
Sep 05, 2023 | 109.00 | 109.28 | 107.36 | 108.26 | 866,024 | -1.06(-0.97%) |
Sep 01, 2023 | 109.32 | 0 | +2.06(+1.92%) | |||
Aug 31, 2023 | 108.59 | 108.90 | 106.96 | 107.26 | 1,375,808 | -1.20(-1.11%) |
Aug 30, 2023 | 107.64 | 108.74 | 107.49 | 108.46 | 988,299 | +0.99(+0.92%) |
Aug 29, 2023 | 107.23 | 108.00 | 106.55 | 107.47 | 803,794 | +0.33(+0.31%) |
Aug 28, 2023 | 107.46 | 108.09 | 106.99 | 107.14 | 351,767 | +0.27(+0.25%) |
Aug 25, 2023 | 106.51 | 107.21 | 105.92 | 106.87 | 599,702 | +0.80(+0.75%) |
Aug 24, 2023 | 107.12 | 107.17 | 105.94 | 106.07 | 1,005,783 | -1.09(-1.02%) |
Aug 23, 2023 | 106.20 | 107.20 | 106.09 | 107.16 | 628,961 | +1.13(+1.07%) |
Aug 22, 2023 | 106.26 | 106.60 | 105.67 | 106.03 | 677,355 | +0.03(+0.03%) |
Aug 21, 2023 | 106.50 | 106.80 | 105.65 | 106.00 | 764,391 | -0.43(-0.40%) |
Aug 18, 2023 | 106.00 | 106.72 | 105.40 | 106.43 | 633,652 | +0.16(+0.15%) |
Aug 17, 2023 | 106.50 | 106.98 | 105.85 | 106.27 | 601,414 | +0.06(+0.06%) |
Aug 16, 2023 | 106.46 | 106.73 | 105.87 | 106.21 | 911,252 | -0.33(-0.31%) |
Aug 15, 2023 | 107.57 | 108.04 | 106.18 | 106.54 | 1,165,518 | -1.69(-1.56%) |
Aug 14, 2023 | 109.08 | 109.09 | 107.90 | 108.23 | 893,933 | -0.95(-0.87%) |
Aug 11, 2023 | 108.63 | 109.61 | 108.05 | 109.18 | 513,567 | +0.31(+0.28%) |
Aug 10, 2023 | 109.57 | 110.42 | 108.48 | 108.87 | 584,720 | -0.11(-0.10%) |
Aug 09, 2023 | 108.44 | 109.21 | 107.86 | 108.98 | 572,986 | +0.68(+0.63%) |
Aug 08, 2023 | 108.75 | 109.24 | 107.49 | 108.30 | 1,121,879 | +0.10(+0.09%) |
Aug 04, 2023 | 108.20 | 0 | +0.14(+0.13%) | |||
Aug 03, 2023 | 106.38 | 108.55 | 105.99 | 108.06 | 992,439 | +1.23(+1.15%) |
Aug 02, 2023 | 107.34 | 107.67 | 106.10 | 106.83 | 1,480,117 | -1.14(-1.06%) |
Aug 01, 2023 | 108.21 | 109.07 | 107.43 | 107.97 | 834,716 | -0.53(-0.49%) |
Jul 31, 2023 | 109.89 | 109.89 | 107.84 | 108.50 | 1,520,875 | -1.43(-1.30%) |
Jul 28, 2023 | 110.85 | 112.96 | 109.81 | 109.93 | 1,132,476 | -0.01(-0.01%) |
Jul 27, 2023 | 111.49 | 112.00 | 109.65 | 109.94 | 1,202,640 | -0.95(-0.86%) |
Jul 26, 2023 | 109.37 | 111.83 | 109.27 | 110.89 | 1,695,136 | +1.80(+1.65%) |
Jul 25, 2023 | 108.20 | 109.97 | 108.20 | 109.09 | 1,315,690 | +0.77(+0.71%) |
Jul 24, 2023 | 107.51 | 108.47 | 107.51 | 108.32 | 823,610 | +0.69(+0.64%) |
Jul 21, 2023 | 106.22 | 108.16 | 105.50 | 107.63 | 1,236,391 | +1.53(+1.44%) |
Jul 20, 2023 | 106.47 | 107.68 | 105.81 | 106.10 | 979,852 | -0.23(-0.22%) |
Jul 19, 2023 | 106.11 | 106.75 | 105.14 | 106.33 | 1,378,690 | +0.44(+0.42%) |
Jul 18, 2023 | 105.11 | 105.93 | 104.92 | 105.89 | 1,369,425 | +0.60(+0.57%) |
Jul 17, 2023 | 106.35 | 106.65 | 104.98 | 105.29 | 681,476 | -1.30(-1.22%) |
Jul 14, 2023 | 106.30 | 107.10 | 105.84 | 106.59 | 1,043,409 | +1.13(+1.07%) |
Jul 13, 2023 | 105.23 | 106.34 | 104.63 | 105.46 | 1,095,488 | +0.76(+0.73%) |
Jul 12, 2023 | 104.14 | 105.54 | 103.32 | 104.70 | 825,584 | +1.01(+0.97%) |
Jul 11, 2023 | 104.02 | 104.40 | 102.97 | 103.69 | 862,405 | +0.13(+0.13%) |
Jul 10, 2023 | 104.42 | 104.42 | 103.34 | 103.56 | 709,001 | -0.47(-0.45%) |
Jul 07, 2023 | 104.98 | 105.00 | 103.94 | 104.03 | 1,033,887 | -1.22(-1.16%) |
Jul 06, 2023 | 106.00 | 106.14 | 104.25 | 105.25 | 1,279,142 | -1.37(-1.28%) |
Jul 05, 2023 | 107.34 | 108.40 | 106.21 | 106.62 | 1,373,660 | -1.22(-1.13%) |