Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 104.38 | 104.52 | 103.14 | 103.43 | 658,087 | -0.06(-0.06%) |
Sep 28, 2023 | 102.15 | 104.47 | 102.08 | 103.49 | 552,803 | +0.96(+0.94%) |
Sep 27, 2023 | 102.33 | 103.26 | 101.82 | 102.53 | 575,493 | +1.19(+1.18%) |
Sep 26, 2023 | 102.34 | 102.96 | 101.18 | 101.33 | 549,467 | -1.89(-1.83%) |
Sep 25, 2023 | 102.34 | 103.51 | 102.84 | 103.22 | 417,742 | +0.17(+0.16%) |
Sep 22, 2023 | 103.31 | 104.07 | 102.59 | 103.05 | 517,053 | -0.03(-0.03%) |
Sep 21, 2023 | 102.89 | 103.97 | 102.08 | 103.08 | 741,665 | -0.40(-0.38%) |
Sep 20, 2023 | 105.89 | 106.57 | 103.40 | 103.48 | 652,996 | -1.58(-1.50%) |
Sep 19, 2023 | 104.15 | 105.14 | 103.50 | 105.06 | 690,435 | +0.66(+0.63%) |
Sep 18, 2023 | 104.96 | 105.41 | 103.86 | 104.40 | 549,515 | -0.50(-0.47%) |
Sep 15, 2023 | 104.33 | 105.73 | 104.00 | 104.90 | 1,434,089 | -0.18(-0.17%) |
Sep 14, 2023 | 105.20 | 105.75 | 104.24 | 105.08 | 347,057 | +0.74(+0.71%) |
Sep 13, 2023 | 105.25 | 106.11 | 103.89 | 104.34 | 471,034 | -1.19(-1.12%) |
Sep 12, 2023 | 105.96 | 106.97 | 105.39 | 105.52 | 593,606 | -1.49(-1.39%) |
Sep 11, 2023 | 107.69 | 107.69 | 106.53 | 107.01 | 635,886 | +0.17(+0.16%) |
Sep 08, 2023 | 107.05 | 107.64 | 106.15 | 106.85 | 621,690 | +0.07(+0.06%) |
Sep 07, 2023 | 106.92 | 107.36 | 106.02 | 106.78 | 904,120 | -0.44(-0.41%) |
Sep 06, 2023 | 107.99 | 110.19 | 106.57 | 107.21 | 1,316,338 | -2.64(-2.40%) |
Sep 05, 2023 | 113.18 | 113.61 | 109.79 | 109.85 | 689,379 | -3.57(-3.15%) |
Sep 01, 2023 | 113.25 | 114.34 | 113.06 | 113.42 | 534,234 | +0.93(+0.83%) |
Aug 31, 2023 | 112.71 | 113.78 | 112.06 | 112.49 | 1,025,953 | +0.24(+0.21%) |
Aug 30, 2023 | 111.45 | 113.43 | 111.45 | 112.25 | 785,213 | +0.80(+0.72%) |
Aug 29, 2023 | 109.44 | 111.86 | 109.44 | 111.45 | 725,037 | +1.93(+1.76%) |
Aug 28, 2023 | 109.19 | 110.32 | 108.93 | 109.53 | 581,866 | +0.96(+0.88%) |
Aug 25, 2023 | 108.06 | 108.91 | 107.07 | 108.57 | 778,382 | +1.44(+1.35%) |
Aug 24, 2023 | 108.40 | 109.59 | 107.09 | 107.12 | 720,978 | -2.03(-1.86%) |
Aug 23, 2023 | 107.11 | 109.91 | 107.11 | 109.15 | 954,588 | +2.61(+2.45%) |
Aug 22, 2023 | 106.50 | 107.18 | 106.21 | 106.54 | 679,307 | +0.35(+0.33%) |
Aug 21, 2023 | 106.35 | 106.84 | 104.86 | 106.19 | 794,442 | -0.19(-0.18%) |
Aug 18, 2023 | 104.32 | 106.62 | 103.89 | 106.38 | 917,677 | +1.74(+1.66%) |
Aug 17, 2023 | 106.40 | 107.36 | 104.28 | 104.64 | 880,959 | -1.88(-1.76%) |
Aug 16, 2023 | 108.29 | 109.38 | 106.43 | 106.52 | 747,762 | -1.46(-1.35%) |
Aug 15, 2023 | 110.12 | 110.68 | 107.48 | 107.98 | 916,674 | -3.03(-2.73%) |
Aug 14, 2023 | 110.28 | 111.13 | 109.40 | 111.02 | 706,504 | +0.90(+0.82%) |
Aug 11, 2023 | 109.73 | 111.77 | 109.72 | 110.12 | 709,136 | +0.13(+0.12%) |
Aug 10, 2023 | 109.81 | 110.47 | 108.66 | 109.99 | 781,072 | +0.37(+0.33%) |
Aug 09, 2023 | 110.06 | 110.68 | 109.16 | 109.62 | 771,354 | -0.89(-0.80%) |
Aug 08, 2023 | 110.49 | 110.78 | 109.26 | 110.51 | 719,175 | -1.39(-1.25%) |
Aug 07, 2023 | 110.74 | 111.95 | 110.55 | 111.91 | 609,106 | +1.30(+1.17%) |
Aug 04, 2023 | 111.53 | 112.08 | 110.25 | 110.61 | 633,915 | +0.32(+0.29%) |
Aug 03, 2023 | 111.85 | 112.05 | 110.05 | 110.30 | 1,184,718 | -2.86(-2.52%) |
Aug 02, 2023 | 114.05 | 114.46 | 112.71 | 113.15 | 622,957 | -1.63(-1.42%) |
Aug 01, 2023 | 114.87 | 115.77 | 114.07 | 114.78 | 769,958 | -0.72(-0.63%) |
Jul 31, 2023 | 117.03 | 117.41 | 114.93 | 115.50 | 1,088,592 | +1.85(+1.63%) |
Jul 28, 2023 | 115.61 | 115.69 | 113.06 | 113.66 | 998,135 | -0.51(-0.45%) |
Jul 27, 2023 | 116.82 | 118.83 | 113.61 | 114.17 | 1,405,553 | -1.77(-1.53%) |
Jul 26, 2023 | 119.04 | 122.00 | 114.21 | 115.94 | 2,505,259 | -9.66(-7.69%) |
Jul 25, 2023 | 124.11 | 126.87 | 123.93 | 125.60 | 1,230,793 | +0.71(+0.57%) |
Jul 24, 2023 | 124.00 | 125.03 | 123.56 | 124.89 | 802,545 | +1.15(+0.93%) |
Jul 21, 2023 | 123.49 | 124.22 | 123.14 | 123.74 | 761,757 | +0.56(+0.46%) |
Jul 20, 2023 | 124.89 | 124.89 | 122.62 | 123.17 | 881,272 | -1.17(-0.94%) |
Jul 19, 2023 | 123.57 | 124.89 | 123.56 | 124.34 | 946,241 | +0.20(+0.16%) |
Jul 18, 2023 | 122.48 | 124.59 | 122.32 | 124.14 | 799,175 | +1.39(+1.13%) |
Jul 17, 2023 | 121.08 | 123.14 | 120.46 | 122.75 | 639,600 | +1.43(+1.18%) |
Jul 14, 2023 | 121.23 | 121.61 | 120.39 | 121.32 | 391,394 | -0.04(-0.03%) |
Jul 13, 2023 | 120.70 | 121.49 | 119.99 | 121.36 | 487,931 | +0.42(+0.35%) |
Jul 12, 2023 | 121.55 | 121.76 | 120.19 | 120.93 | 697,617 | +0.94(+0.78%) |
Jul 11, 2023 | 117.85 | 120.26 | 117.46 | 119.99 | 842,241 | +2.81(+2.40%) |
Jul 10, 2023 | 115.47 | 117.55 | 115.47 | 117.19 | 518,041 | +1.75(+1.52%) |
Jul 07, 2023 | 114.00 | 116.49 | 113.91 | 115.44 | 499,404 | +1.35(+1.19%) |
Jul 06, 2023 | 113.78 | 114.34 | 113.01 | 114.08 | 752,105 | -1.14(-0.99%) |
Jul 05, 2023 | 116.15 | 116.42 | 114.69 | 115.22 | 673,990 | -2.16(-1.84%) |