Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 106.62 | 107.27 | 104.36 | 104.70 | 5,236,590 | -1.06(-1.01%) |
Sep 28, 2023 | 103.58 | 106.85 | 103.33 | 105.76 | 4,049,918 | +1.64(+1.58%) |
Sep 27, 2023 | 103.88 | 104.82 | 102.68 | 104.12 | 4,451,905 | +0.60(+0.58%) |
Sep 26, 2023 | 106.97 | 107.35 | 102.95 | 103.53 | 5,741,830 | -4.26(-3.95%) |
Sep 25, 2023 | 108.47 | 108.04 | 107.27 | 107.79 | 4,916,243 | -0.86(-0.79%) |
Sep 22, 2023 | 109.01 | 109.64 | 107.90 | 108.65 | 3,589,715 | +0.05(+0.05%) |
Sep 21, 2023 | 110.42 | 110.72 | 108.09 | 108.60 | 5,972,302 | -3.02(-2.71%) |
Sep 20, 2023 | 112.94 | 114.12 | 111.06 | 111.62 | 5,983,051 | -0.88(-0.78%) |
Sep 19, 2023 | 111.52 | 112.89 | 110.99 | 112.50 | 5,759,174 | +0.73(+0.66%) |
Sep 18, 2023 | 110.96 | 112.59 | 110.44 | 111.76 | 8,849,620 | +0.57(+0.51%) |
Sep 15, 2023 | 111.30 | 112.56 | 110.33 | 111.20 | 120,214,840 | +1.06(+0.96%) |
Sep 14, 2023 | 111.28 | 111.31 | 109.51 | 110.14 | 7,015,226 | -0.04(-0.04%) |
Sep 13, 2023 | 110.35 | 111.14 | 109.46 | 110.18 | 6,994,366 | +0.20(+0.19%) |
Sep 12, 2023 | 110.84 | 111.64 | 109.91 | 109.98 | 5,354,743 | -0.94(-0.85%) |
Sep 11, 2023 | 110.44 | 112.34 | 110.37 | 110.91 | 7,419,383 | +0.81(+0.74%) |
Sep 08, 2023 | 107.29 | 110.25 | 107.16 | 110.10 | 11,497,487 | +3.20(+3.00%) |
Sep 07, 2023 | 104.33 | 107.78 | 103.92 | 106.90 | 10,459,605 | +1.46(+1.38%) |
Sep 06, 2023 | 104.75 | 106.40 | 104.63 | 105.44 | 8,172,655 | -0.33(-0.31%) |
Sep 05, 2023 | 105.93 | 106.58 | 104.99 | 105.77 | 17,626,730 | +3.67(+3.59%) |
Sep 01, 2023 | 104.76 | 104.91 | 101.80 | 102.11 | 4,701,163 | -1.84(-1.77%) |
Aug 31, 2023 | 103.10 | 104.60 | 102.83 | 103.95 | 4,077,664 | +1.45(+1.41%) |
Aug 30, 2023 | 102.06 | 102.88 | 101.26 | 102.50 | 2,985,960 | +0.58(+0.57%) |
Aug 29, 2023 | 98.50 | 102.22 | 98.50 | 101.92 | 3,401,126 | +3.34(+3.39%) |
Aug 28, 2023 | 98.08 | 99.26 | 97.93 | 98.58 | 2,304,140 | +1.19(+1.22%) |
Aug 25, 2023 | 97.18 | 97.87 | 96.06 | 97.39 | 1,783,415 | +0.63(+0.65%) |
Aug 24, 2023 | 97.72 | 98.76 | 96.31 | 96.76 | 2,185,664 | -0.66(-0.68%) |
Aug 23, 2023 | 96.42 | 97.60 | 95.78 | 97.43 | 1,838,506 | +1.41(+1.47%) |
Aug 22, 2023 | 96.94 | 97.08 | 95.71 | 96.02 | 2,018,540 | -0.52(-0.54%) |
Aug 21, 2023 | 96.99 | 97.59 | 96.12 | 96.54 | 2,335,976 | +0.07(+0.07%) |
Aug 18, 2023 | 93.52 | 96.86 | 93.01 | 96.47 | 3,135,162 | +1.88(+1.98%) |
Aug 17, 2023 | 94.90 | 95.66 | 93.99 | 94.59 | 1,687,931 | -0.10(-0.10%) |
Aug 16, 2023 | 95.02 | 95.85 | 94.62 | 94.69 | 2,157,384 | -0.56(-0.58%) |
Aug 15, 2023 | 94.77 | 95.60 | 94.30 | 95.25 | 2,062,413 | -0.56(-0.58%) |
Aug 14, 2023 | 95.86 | 96.78 | 95.03 | 95.81 | 4,393,200 | -0.32(-0.34%) |
Aug 11, 2023 | 96.37 | 97.84 | 95.91 | 96.13 | 3,799,710 | -1.79(-1.83%) |
Aug 10, 2023 | 98.75 | 100.03 | 97.13 | 97.92 | 4,418,299 | +0.11(+0.11%) |
Aug 09, 2023 | 101.05 | 101.19 | 97.69 | 97.81 | 4,799,039 | -3.60(-3.55%) |
Aug 08, 2023 | 100.19 | 101.88 | 99.35 | 101.41 | 2,693,408 | -0.16(-0.15%) |
Aug 07, 2023 | 100.84 | 101.81 | 100.65 | 101.56 | 2,142,118 | +1.17(+1.17%) |
Aug 04, 2023 | 100.83 | 102.10 | 99.90 | 100.39 | 3,041,420 | +0.12(+0.12%) |
Aug 03, 2023 | 99.55 | 100.61 | 98.64 | 100.27 | 4,776,059 | -0.27(-0.27%) |
Aug 02, 2023 | 101.44 | 102.09 | 100.20 | 100.55 | 3,698,251 | -3.12(-3.01%) |
Aug 01, 2023 | 102.02 | 104.15 | 101.74 | 103.66 | 4,341,526 | +1.26(+1.23%) |
Jul 31, 2023 | 102.59 | 102.88 | 101.69 | 102.40 | 2,694,136 | -0.25(-0.25%) |
Jul 28, 2023 | 101.12 | 103.18 | 101.09 | 102.66 | 3,789,000 | +2.50(+2.50%) |
Jul 27, 2023 | 102.22 | 103.37 | 100.03 | 100.16 | 3,493,857 | -1.39(-1.37%) |
Jul 26, 2023 | 100.81 | 102.18 | 99.75 | 101.54 | 3,700,663 | +0.30(+0.30%) |
Jul 25, 2023 | 101.82 | 102.53 | 101.18 | 101.24 | 2,629,510 | -0.71(-0.69%) |
Jul 24, 2023 | 102.06 | 103.11 | 101.10 | 101.95 | 3,120,471 | +0.23(+0.23%) |
Jul 21, 2023 | 104.03 | 104.43 | 101.22 | 101.72 | 4,630,976 | -2.54(-2.44%) |
Jul 20, 2023 | 101.63 | 105.20 | 101.39 | 104.26 | 6,751,432 | -0.64(-0.61%) |
Jul 19, 2023 | 102.06 | 105.48 | 102.01 | 104.90 | 6,586,850 | +1.25(+1.21%) |
Jul 18, 2023 | 100.83 | 104.19 | 100.66 | 103.65 | 6,721,808 | +2.42(+2.39%) |
Jul 17, 2023 | 101.47 | 103.61 | 100.35 | 101.23 | 6,926,587 | +0.35(+0.35%) |
Jul 14, 2023 | 100.37 | 101.69 | 100.11 | 100.88 | 8,229,544 | +1.25(+1.26%) |
Jul 13, 2023 | 96.19 | 99.65 | 96.11 | 99.63 | 5,444,310 | +4.42(+4.64%) |
Jul 12, 2023 | 96.59 | 97.40 | 94.91 | 95.21 | 5,190,371 | -0.28(-0.29%) |
Jul 11, 2023 | 90.96 | 95.87 | 90.71 | 95.49 | 8,136,607 | +4.95(+5.46%) |
Jul 10, 2023 | 88.80 | 91.13 | 88.80 | 90.54 | 2,046,451 | +1.42(+1.59%) |
Jul 07, 2023 | 88.45 | 90.07 | 88.37 | 89.13 | 1,982,363 | -0.11(-0.12%) |
Jul 06, 2023 | 88.53 | 89.34 | 86.76 | 89.24 | 3,452,616 | -0.86(-0.96%) |
Jul 05, 2023 | 91.15 | 91.28 | 89.60 | 90.10 | 2,597,655 | -1.79(-1.95%) |