Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 103.30 | 104.23 | 100.62 | 102.91 | 237,402 | +0.76(+0.74%) |
Sep 28, 2023 | 99.47 | 103.80 | 99.47 | 102.15 | 309,108 | +2.26(+2.27%) |
Sep 27, 2023 | 99.47 | 100.72 | 98.49 | 99.89 | 266,697 | +1.40(+1.42%) |
Sep 26, 2023 | 99.93 | 99.94 | 97.74 | 98.49 | 136,403 | -1.82(-1.81%) |
Sep 25, 2023 | 98.83 | 100.75 | 99.97 | 100.31 | 112,383 | +0.89(+0.89%) |
Sep 22, 2023 | 100.42 | 101.35 | 99.12 | 99.42 | 157,687 | -0.64(-0.64%) |
Sep 21, 2023 | 99.67 | 101.79 | 99.16 | 100.06 | 248,197 | -0.57(-0.57%) |
Sep 20, 2023 | 102.28 | 102.74 | 100.23 | 100.63 | 122,386 | -0.95(-0.93%) |
Sep 19, 2023 | 103.13 | 104.31 | 101.52 | 101.57 | 148,356 | -1.65(-1.59%) |
Sep 18, 2023 | 103.69 | 104.85 | 102.63 | 103.22 | 305,585 | -1.15(-1.10%) |
Sep 15, 2023 | 105.67 | 105.67 | 102.85 | 104.37 | 658,810 | -2.09(-1.96%) |
Sep 14, 2023 | 104.95 | 106.79 | 103.54 | 106.45 | 364,778 | +2.32(+2.22%) |
Sep 13, 2023 | 102.52 | 107.28 | 102.51 | 104.14 | 240,176 | +0.88(+0.85%) |
Sep 12, 2023 | 103.94 | 105.69 | 102.70 | 103.26 | 267,270 | -0.76(-0.73%) |
Sep 11, 2023 | 105.64 | 105.98 | 103.66 | 104.02 | 383,251 | +0.12(+0.12%) |
Sep 08, 2023 | 106.23 | 107.49 | 102.71 | 103.90 | 1,909,496 | -1.63(-1.54%) |
Sep 07, 2023 | 109.80 | 109.80 | 104.50 | 105.53 | 599,305 | -8.58(-7.52%) |
Sep 06, 2023 | 113.93 | 116.84 | 113.03 | 114.11 | 101,352 | +0.09(+0.08%) |
Sep 05, 2023 | 116.77 | 117.95 | 112.05 | 114.02 | 173,465 | -3.89(-3.30%) |
Sep 01, 2023 | 118.24 | 119.44 | 117.34 | 117.91 | 115,446 | +0.08(+0.07%) |
Aug 31, 2023 | 117.83 | 119.29 | 117.71 | 117.83 | 185,926 | -0.06(-0.05%) |
Aug 30, 2023 | 116.56 | 119.06 | 116.55 | 117.89 | 87,795 | +0.65(+0.55%) |
Aug 29, 2023 | 113.47 | 117.80 | 112.05 | 117.24 | 122,542 | +3.53(+3.11%) |
Aug 28, 2023 | 112.40 | 114.88 | 112.40 | 113.71 | 113,542 | +1.42(+1.26%) |
Aug 25, 2023 | 112.53 | 113.42 | 110.32 | 112.29 | 106,942 | +0.14(+0.12%) |
Aug 24, 2023 | 116.06 | 116.06 | 111.90 | 112.15 | 136,217 | -2.94(-2.56%) |
Aug 23, 2023 | 113.30 | 116.03 | 112.42 | 115.10 | 96,611 | +1.89(+1.67%) |
Aug 22, 2023 | 114.13 | 114.33 | 112.32 | 113.21 | 112,450 | +0.38(+0.34%) |
Aug 21, 2023 | 111.26 | 113.53 | 110.34 | 112.83 | 138,573 | +1.68(+1.51%) |
Aug 18, 2023 | 108.10 | 112.11 | 106.27 | 111.15 | 144,850 | +1.60(+1.46%) |
Aug 17, 2023 | 112.12 | 115.63 | 109.48 | 109.56 | 107,210 | -1.86(-1.67%) |
Aug 16, 2023 | 112.61 | 114.67 | 109.50 | 111.42 | 195,800 | -1.22(-1.08%) |
Aug 15, 2023 | 112.24 | 112.83 | 111.59 | 112.64 | 136,013 | -0.16(-0.14%) |
Aug 14, 2023 | 111.18 | 113.04 | 110.22 | 112.80 | 119,095 | +1.27(+1.14%) |
Aug 11, 2023 | 112.58 | 113.40 | 111.32 | 111.53 | 191,367 | -1.82(-1.61%) |
Aug 10, 2023 | 113.96 | 116.10 | 112.72 | 113.36 | 101,434 | -0.14(-0.12%) |
Aug 09, 2023 | 114.04 | 114.30 | 112.46 | 113.50 | 97,123 | -1.20(-1.04%) |
Aug 08, 2023 | 114.66 | 115.37 | 113.05 | 114.69 | 159,309 | -0.74(-0.64%) |
Aug 07, 2023 | 114.14 | 116.29 | 113.32 | 115.43 | 217,104 | +2.86(+2.54%) |
Aug 04, 2023 | 118.59 | 119.30 | 111.26 | 112.57 | 345,078 | -9.68(-7.92%) |
Aug 03, 2023 | 122.10 | 124.37 | 120.69 | 122.25 | 329,525 | -0.57(-0.46%) |
Aug 02, 2023 | 123.64 | 124.94 | 122.28 | 122.82 | 390,366 | -2.84(-2.26%) |
Aug 01, 2023 | 123.10 | 126.01 | 122.64 | 125.66 | 236,790 | +0.85(+0.68%) |
Jul 31, 2023 | 120.93 | 125.03 | 120.93 | 124.81 | 336,367 | +4.01(+3.32%) |
Jul 28, 2023 | 121.49 | 122.41 | 119.82 | 120.80 | 152,575 | +0.94(+0.78%) |
Jul 27, 2023 | 118.47 | 121.86 | 116.70 | 119.87 | 332,271 | +3.29(+2.82%) |
Jul 26, 2023 | 116.79 | 117.48 | 115.75 | 116.58 | 158,198 | -0.66(-0.56%) |
Jul 25, 2023 | 115.72 | 117.96 | 115.72 | 117.23 | 167,136 | +1.29(+1.11%) |
Jul 24, 2023 | 116.33 | 117.64 | 115.31 | 115.95 | 91,901 | -0.59(-0.50%) |
Jul 21, 2023 | 117.17 | 118.43 | 115.78 | 116.54 | 231,965 | +0.46(+0.40%) |
Jul 20, 2023 | 118.08 | 118.57 | 114.70 | 116.08 | 219,995 | -3.19(-2.68%) |
Jul 19, 2023 | 121.32 | 121.74 | 117.69 | 119.27 | 181,765 | -2.49(-2.05%) |
Jul 18, 2023 | 119.81 | 121.95 | 118.94 | 121.76 | 170,283 | +1.81(+1.51%) |
Jul 17, 2023 | 116.62 | 120.66 | 116.49 | 119.95 | 239,913 | +3.70(+3.18%) |
Jul 14, 2023 | 117.75 | 117.88 | 115.37 | 116.25 | 172,595 | -1.42(-1.20%) |
Jul 13, 2023 | 114.93 | 117.84 | 114.35 | 117.66 | 279,550 | +3.61(+3.17%) |
Jul 12, 2023 | 111.90 | 114.35 | 110.82 | 114.05 | 301,885 | +4.16(+3.78%) |
Jul 11, 2023 | 109.75 | 111.01 | 107.45 | 109.90 | 165,218 | +0.44(+0.40%) |
Jul 10, 2023 | 107.41 | 109.58 | 107.41 | 109.46 | 138,635 | +1.86(+1.73%) |
Jul 07, 2023 | 107.80 | 109.37 | 107.55 | 107.59 | 167,031 | +0.35(+0.33%) |
Jul 06, 2023 | 106.67 | 107.88 | 102.58 | 107.24 | 120,434 | -1.13(-1.04%) |
Jul 05, 2023 | 109.93 | 110.19 | 108.29 | 108.37 | 134,432 | -2.67(-2.41%) |