Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 96.79 | 96.92 | 95.29 | 95.47 | 840,425 | +0.00(+0.00%) |
Sep 28, 2023 | 94.41 | 96.60 | 94.41 | 95.47 | 1,067,508 | +0.91(+0.96%) |
Sep 27, 2023 | 94.99 | 95.50 | 93.48 | 94.56 | 1,408,402 | -0.25(-0.26%) |
Sep 26, 2023 | 95.40 | 96.38 | 94.60 | 94.81 | 1,552,045 | -1.69(-1.75%) |
Sep 25, 2023 | 93.49 | 96.57 | 95.79 | 96.50 | 1,154,118 | +2.37(+2.52%) |
Sep 22, 2023 | 95.22 | 95.24 | 93.84 | 94.13 | 763,539 | -0.42(-0.44%) |
Sep 21, 2023 | 94.47 | 95.69 | 94.47 | 94.55 | 961,734 | -0.66(-0.69%) |
Sep 20, 2023 | 96.13 | 96.61 | 95.17 | 95.21 | 1,049,138 | -0.44(-0.46%) |
Sep 19, 2023 | 96.90 | 96.90 | 95.52 | 95.65 | 722,003 | -1.22(-1.26%) |
Sep 18, 2023 | 95.81 | 97.47 | 95.81 | 96.87 | 1,528,610 | +0.94(+0.98%) |
Sep 15, 2023 | 95.65 | 97.00 | 95.17 | 95.93 | 2,216,407 | -0.17(-0.18%) |
Sep 14, 2023 | 95.42 | 96.48 | 94.76 | 96.10 | 1,589,436 | +1.76(+1.87%) |
Sep 13, 2023 | 94.37 | 95.21 | 93.72 | 94.34 | 1,233,376 | -0.17(-0.18%) |
Sep 12, 2023 | 96.46 | 97.45 | 94.11 | 94.51 | 2,063,524 | -2.70(-2.78%) |
Sep 11, 2023 | 100.48 | 100.90 | 97.09 | 97.21 | 1,346,069 | -2.13(-2.14%) |
Sep 08, 2023 | 98.30 | 99.46 | 97.97 | 99.34 | 1,256,547 | +0.62(+0.63%) |
Sep 07, 2023 | 103.85 | 104.37 | 98.03 | 98.72 | 2,572,617 | -7.52(-7.08%) |
Sep 06, 2023 | 106.95 | 107.33 | 104.86 | 106.24 | 1,223,110 | -0.93(-0.87%) |
Sep 05, 2023 | 108.00 | 108.38 | 107.01 | 107.17 | 1,168,325 | -1.28(-1.18%) |
Sep 01, 2023 | 107.80 | 108.50 | 107.20 | 108.45 | 736,649 | +1.06(+0.99%) |
Aug 31, 2023 | 105.98 | 108.15 | 105.98 | 107.39 | 1,308,940 | +0.93(+0.87%) |
Aug 30, 2023 | 105.42 | 106.84 | 104.41 | 106.46 | 933,437 | +0.71(+0.67%) |
Aug 29, 2023 | 103.20 | 106.28 | 103.20 | 105.75 | 1,110,093 | +1.97(+1.90%) |
Aug 28, 2023 | 102.00 | 104.02 | 101.93 | 103.78 | 939,859 | +2.25(+2.22%) |
Aug 25, 2023 | 100.14 | 101.99 | 99.08 | 101.53 | 1,040,606 | +1.80(+1.80%) |
Aug 24, 2023 | 103.00 | 103.13 | 99.63 | 99.73 | 1,417,199 | -2.49(-2.44%) |
Aug 23, 2023 | 99.98 | 102.64 | 99.70 | 102.22 | 989,586 | +2.06(+2.06%) |
Aug 22, 2023 | 101.37 | 102.00 | 100.04 | 100.16 | 723,395 | -0.46(-0.46%) |
Aug 21, 2023 | 99.08 | 101.20 | 99.02 | 100.62 | 863,532 | +1.66(+1.68%) |
Aug 18, 2023 | 97.05 | 99.27 | 97.05 | 98.96 | 1,115,704 | +0.71(+0.72%) |
Aug 17, 2023 | 97.22 | 98.78 | 96.74 | 98.25 | 1,244,983 | +1.03(+1.06%) |
Aug 16, 2023 | 99.34 | 99.34 | 96.92 | 97.22 | 1,472,173 | -2.30(-2.31%) |
Aug 15, 2023 | 102.02 | 102.20 | 99.36 | 99.52 | 1,396,728 | -3.67(-3.56%) |
Aug 14, 2023 | 101.24 | 103.36 | 100.97 | 103.19 | 1,126,726 | +1.31(+1.29%) |
Aug 11, 2023 | 102.95 | 102.96 | 101.12 | 101.88 | 1,325,307 | -2.48(-2.38%) |
Aug 10, 2023 | 106.20 | 106.86 | 103.66 | 104.36 | 1,060,914 | -0.74(-0.70%) |
Aug 09, 2023 | 105.99 | 106.82 | 104.92 | 105.10 | 786,039 | -1.10(-1.04%) |
Aug 08, 2023 | 105.25 | 106.59 | 103.76 | 106.20 | 1,124,026 | -0.52(-0.49%) |
Aug 07, 2023 | 107.08 | 107.57 | 105.54 | 106.72 | 1,086,497 | -0.16(-0.15%) |
Aug 04, 2023 | 105.58 | 108.23 | 105.44 | 106.88 | 1,132,623 | +1.04(+0.98%) |
Aug 03, 2023 | 112.00 | 112.12 | 104.04 | 105.84 | 2,709,052 | -0.27(-0.25%) |
Aug 02, 2023 | 108.38 | 109.35 | 105.93 | 106.11 | 2,002,538 | -4.10(-3.72%) |
Aug 01, 2023 | 108.97 | 110.87 | 108.71 | 110.21 | 930,957 | +0.19(+0.17%) |
Jul 31, 2023 | 109.65 | 111.22 | 109.65 | 110.02 | 892,682 | +0.53(+0.48%) |
Jul 28, 2023 | 108.97 | 110.05 | 107.60 | 109.49 | 1,391,398 | +2.51(+2.35%) |
Jul 27, 2023 | 108.86 | 110.14 | 106.49 | 106.98 | 1,393,007 | +0.01(+0.01%) |
Jul 26, 2023 | 105.76 | 107.76 | 105.33 | 106.97 | 1,111,967 | -0.16(-0.15%) |
Jul 25, 2023 | 107.25 | 108.13 | 106.90 | 107.13 | 914,973 | +0.38(+0.36%) |
Jul 24, 2023 | 106.89 | 107.84 | 106.52 | 106.75 | 730,734 | -0.34(-0.32%) |
Jul 21, 2023 | 106.05 | 108.48 | 105.54 | 107.09 | 1,214,799 | +2.30(+2.19%) |
Jul 20, 2023 | 104.70 | 106.13 | 104.10 | 104.79 | 1,275,102 | -1.05(-0.99%) |
Jul 19, 2023 | 106.63 | 107.33 | 105.77 | 105.84 | 651,765 | -0.93(-0.87%) |
Jul 18, 2023 | 106.62 | 107.80 | 105.84 | 106.77 | 712,905 | -0.61(-0.57%) |
Jul 17, 2023 | 105.00 | 108.07 | 104.75 | 107.38 | 904,764 | +2.51(+2.39%) |
Jul 14, 2023 | 106.44 | 106.62 | 104.31 | 104.87 | 934,941 | -2.00(-1.87%) |
Jul 13, 2023 | 106.05 | 107.30 | 105.05 | 106.87 | 952,255 | +1.55(+1.47%) |
Jul 12, 2023 | 105.46 | 105.70 | 104.22 | 105.32 | 1,330,391 | +1.24(+1.19%) |
Jul 11, 2023 | 104.77 | 105.40 | 101.89 | 104.08 | 1,064,567 | +0.24(+0.23%) |
Jul 10, 2023 | 100.69 | 103.97 | 100.23 | 103.84 | 1,066,741 | +3.61(+3.60%) |
Jul 07, 2023 | 98.92 | 101.41 | 98.57 | 100.23 | 1,200,194 | +1.69(+1.72%) |
Jul 06, 2023 | 96.10 | 98.65 | 96.06 | 98.54 | 1,804,387 | +0.95(+0.97%) |
Jul 05, 2023 | 101.31 | 101.67 | 97.58 | 97.59 | 1,572,498 | -5.53(-5.36%) |