Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 100.73 | 100.74 | 99.25 | 99.55 | 17,438 | -0.29(-0.29%) |
Sep 28, 2023 | 99.61 | 100.37 | 99.05 | 99.84 | 22,047 | +0.60(+0.60%) |
Sep 27, 2023 | 99.11 | 99.70 | 98.51 | 99.24 | 59,587 | +0.64(+0.65%) |
Sep 26, 2023 | 99.18 | 99.88 | 98.60 | 98.60 | 39,303 | -0.80(-0.80%) |
Sep 25, 2023 | 98.76 | 99.56 | 99.21 | 99.40 | 20,637 | +0.04(+0.04%) |
Sep 22, 2023 | 99.41 | 99.85 | 99.01 | 99.36 | 51,516 | -0.19(-0.19%) |
Sep 21, 2023 | 99.74 | 100.03 | 99.16 | 99.55 | 37,754 | -0.94(-0.94%) |
Sep 20, 2023 | 101.82 | 102.65 | 100.48 | 100.49 | 27,209 | -1.14(-1.12%) |
Sep 19, 2023 | 102.02 | 102.46 | 101.28 | 101.63 | 13,909 | -0.36(-0.35%) |
Sep 18, 2023 | 103.22 | 103.22 | 101.95 | 101.99 | 18,130 | -1.23(-1.19%) |
Sep 15, 2023 | 104.16 | 104.23 | 102.83 | 103.21 | 22,638 | -1.05(-1.01%) |
Sep 14, 2023 | 103.91 | 104.54 | 103.50 | 104.26 | 43,001 | +1.48(+1.44%) |
Sep 13, 2023 | 103.92 | 103.92 | 102.61 | 102.78 | 13,307 | -0.72(-0.69%) |
Sep 12, 2023 | 103.91 | 104.66 | 103.49 | 103.50 | 15,709 | -0.43(-0.41%) |
Sep 11, 2023 | 104.60 | 104.75 | 103.93 | 103.93 | 12,956 | +0.11(+0.11%) |
Sep 08, 2023 | 103.94 | 103.94 | 103.40 | 103.82 | 8,764 | +0.25(+0.24%) |
Sep 07, 2023 | 104.29 | 104.29 | 103.31 | 103.57 | 8,955 | -1.14(-1.09%) |
Sep 06, 2023 | 105.89 | 106.17 | 104.41 | 104.71 | 50,796 | -0.91(-0.86%) |
Sep 05, 2023 | 107.53 | 107.54 | 105.62 | 105.62 | 15,635 | -2.57(-2.38%) |
Sep 01, 2023 | 107.50 | 108.27 | 107.38 | 108.19 | 11,995 | +1.50(+1.41%) |
Aug 31, 2023 | 107.39 | 107.62 | 106.67 | 106.69 | 12,900 | -0.55(-0.51%) |
Aug 30, 2023 | 106.47 | 107.45 | 106.37 | 107.23 | 15,108 | +0.75(+0.71%) |
Aug 29, 2023 | 105.38 | 106.95 | 104.98 | 106.48 | 10,084 | +0.83(+0.79%) |
Aug 28, 2023 | 105.05 | 105.95 | 105.05 | 105.65 | 37,277 | +0.90(+0.86%) |
Aug 25, 2023 | 104.73 | 105.00 | 103.67 | 104.75 | 17,002 | +0.33(+0.31%) |
Aug 24, 2023 | 105.66 | 105.66 | 104.37 | 104.42 | 25,550 | -1.60(-1.51%) |
Aug 23, 2023 | 104.62 | 106.54 | 104.62 | 106.02 | 8,378 | +1.19(+1.13%) |
Aug 22, 2023 | 105.78 | 105.79 | 104.59 | 104.84 | 9,945 | -0.74(-0.70%) |
Aug 21, 2023 | 105.76 | 105.84 | 104.88 | 105.58 | 30,170 | +0.23(+0.22%) |
Aug 18, 2023 | 104.06 | 106.03 | 104.06 | 105.35 | 13,448 | +0.09(+0.08%) |
Aug 17, 2023 | 106.33 | 106.33 | 105.07 | 105.26 | 16,611 | -0.55(-0.52%) |
Aug 16, 2023 | 107.33 | 107.94 | 105.81 | 105.81 | 38,148 | -1.88(-1.75%) |
Aug 15, 2023 | 108.40 | 108.77 | 107.44 | 107.69 | 27,575 | -1.53(-1.41%) |
Aug 14, 2023 | 109.04 | 109.22 | 107.99 | 109.22 | 11,356 | -0.26(-0.23%) |
Aug 11, 2023 | 108.73 | 109.95 | 108.73 | 109.48 | 8,777 | +0.34(+0.31%) |
Aug 10, 2023 | 110.04 | 111.25 | 109.02 | 109.15 | 15,893 | -0.84(-0.76%) |
Aug 09, 2023 | 111.05 | 111.05 | 109.72 | 109.99 | 12,108 | -0.78(-0.71%) |
Aug 08, 2023 | 110.07 | 110.88 | 109.94 | 110.77 | 21,417 | -0.75(-0.67%) |
Aug 07, 2023 | 112.15 | 112.68 | 110.62 | 111.52 | 8,656 | -0.20(-0.18%) |
Aug 04, 2023 | 112.30 | 112.97 | 111.64 | 111.72 | 11,186 | -0.49(-0.43%) |
Aug 03, 2023 | 111.56 | 112.77 | 111.15 | 112.21 | 95,176 | +0.15(+0.13%) |
Aug 02, 2023 | 112.48 | 112.49 | 111.83 | 112.06 | 52,848 | -2.01(-1.76%) |
Aug 01, 2023 | 113.63 | 114.12 | 112.72 | 114.07 | 21,954 | -0.11(-0.10%) |
Jul 31, 2023 | 113.05 | 114.31 | 113.05 | 114.18 | 12,835 | +1.28(+1.13%) |
Jul 28, 2023 | 111.73 | 113.04 | 111.73 | 112.90 | 17,723 | +2.40(+2.17%) |
Jul 27, 2023 | 113.25 | 113.25 | 110.25 | 110.50 | 37,926 | -2.08(-1.85%) |
Jul 26, 2023 | 112.23 | 112.65 | 111.82 | 112.58 | 11,694 | +1.20(+1.07%) |
Jul 25, 2023 | 111.61 | 112.22 | 111.39 | 111.39 | 10,184 | -0.48(-0.43%) |
Jul 24, 2023 | 111.70 | 112.44 | 111.29 | 111.87 | 15,585 | -0.15(-0.13%) |
Jul 21, 2023 | 113.05 | 113.05 | 111.73 | 112.02 | 10,854 | -0.42(-0.37%) |
Jul 20, 2023 | 113.21 | 113.21 | 111.88 | 112.43 | 25,478 | -1.08(-0.95%) |
Jul 19, 2023 | 113.23 | 114.05 | 113.07 | 113.51 | 112,796 | +0.57(+0.51%) |
Jul 18, 2023 | 111.89 | 113.31 | 111.89 | 112.94 | 61,517 | +1.30(+1.16%) |
Jul 17, 2023 | 109.88 | 111.97 | 109.88 | 111.64 | 17,514 | +1.78(+1.62%) |
Jul 14, 2023 | 111.32 | 111.32 | 109.45 | 109.86 | 24,637 | -1.34(-1.20%) |
Jul 13, 2023 | 111.40 | 111.66 | 110.72 | 111.20 | 71,323 | +0.36(+0.32%) |
Jul 12, 2023 | 111.52 | 111.52 | 110.38 | 110.84 | 155,564 | +1.04(+0.95%) |
Jul 11, 2023 | 109.44 | 109.80 | 108.76 | 109.80 | 21,384 | +0.53(+0.49%) |
Jul 10, 2023 | 107.49 | 109.27 | 107.49 | 109.27 | 18,305 | +1.67(+1.56%) |
Jul 07, 2023 | 107.25 | 108.12 | 106.84 | 107.59 | 10,425 | +2.13(+2.02%) |
Jul 06, 2023 | 106.38 | 106.38 | 104.41 | 105.46 | 38,495 | -2.42(-2.24%) |
Jul 05, 2023 | 109.07 | 109.07 | 107.66 | 107.88 | 18,307 | -1.40(-1.28%) |