Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 96.79 | 98.63 | 96.28 | 96.54 | 2,529,273 | +0.69(+0.72%) |
Sep 28, 2023 | 94.20 | 96.94 | 93.83 | 95.86 | 1,111,924 | +1.56(+1.65%) |
Sep 27, 2023 | 94.85 | 94.94 | 92.69 | 94.30 | 1,328,674 | +0.36(+0.39%) |
Sep 26, 2023 | 93.80 | 95.30 | 93.67 | 93.94 | 1,368,358 | -1.79(-1.87%) |
Sep 25, 2023 | 93.80 | 95.93 | 95.32 | 95.73 | 1,067,187 | +1.31(+1.39%) |
Sep 22, 2023 | 94.85 | 95.46 | 94.25 | 94.42 | 1,140,251 | +0.14(+0.15%) |
Sep 21, 2023 | 93.93 | 95.55 | 93.77 | 94.28 | 1,835,606 | -0.05(-0.05%) |
Sep 20, 2023 | 94.98 | 96.05 | 94.31 | 94.33 | 1,257,066 | -1.46(-1.52%) |
Sep 19, 2023 | 96.45 | 96.56 | 95.51 | 95.79 | 1,376,016 | -0.67(-0.69%) |
Sep 18, 2023 | 95.58 | 97.15 | 95.58 | 96.45 | 1,358,958 | +0.28(+0.30%) |
Sep 15, 2023 | 96.83 | 97.68 | 95.84 | 96.17 | 2,935,909 | -1.01(-1.04%) |
Sep 14, 2023 | 95.83 | 97.49 | 95.44 | 97.18 | 1,813,012 | +2.55(+2.69%) |
Sep 13, 2023 | 94.83 | 95.83 | 93.81 | 94.63 | 1,900,890 | -0.26(-0.28%) |
Sep 12, 2023 | 95.41 | 96.76 | 94.46 | 94.90 | 2,214,516 | -1.29(-1.34%) |
Sep 11, 2023 | 98.84 | 98.86 | 95.31 | 96.19 | 1,607,877 | -1.13(-1.16%) |
Sep 08, 2023 | 96.45 | 97.39 | 96.14 | 97.32 | 2,106,207 | +0.98(+1.02%) |
Sep 07, 2023 | 99.88 | 100.01 | 95.42 | 96.34 | 3,964,101 | -7.64(-7.35%) |
Sep 06, 2023 | 106.85 | 106.85 | 103.10 | 103.97 | 1,814,921 | -2.89(-2.70%) |
Sep 05, 2023 | 107.16 | 107.77 | 106.41 | 106.86 | 1,135,419 | -0.54(-0.50%) |
Sep 01, 2023 | 107.39 | 107.70 | 106.60 | 107.40 | 953,207 | +0.92(+0.86%) |
Aug 31, 2023 | 105.33 | 107.19 | 105.33 | 106.48 | 1,822,125 | +0.74(+0.70%) |
Aug 30, 2023 | 105.27 | 106.07 | 104.08 | 105.74 | 1,310,336 | +0.20(+0.18%) |
Aug 29, 2023 | 103.19 | 105.80 | 103.19 | 105.54 | 1,301,171 | +1.55(+1.49%) |
Aug 28, 2023 | 103.37 | 104.17 | 102.84 | 103.99 | 975,272 | +1.46(+1.42%) |
Aug 25, 2023 | 101.91 | 103.09 | 100.68 | 102.53 | 1,302,673 | +1.13(+1.11%) |
Aug 24, 2023 | 105.41 | 105.52 | 101.03 | 101.41 | 1,791,855 | -2.92(-2.80%) |
Aug 23, 2023 | 102.17 | 104.99 | 102.01 | 104.32 | 1,131,966 | +1.91(+1.86%) |
Aug 22, 2023 | 105.44 | 105.44 | 101.85 | 102.42 | 1,337,622 | -1.72(-1.65%) |
Aug 21, 2023 | 101.84 | 104.67 | 101.59 | 104.14 | 1,761,172 | +2.28(+2.24%) |
Aug 18, 2023 | 100.08 | 102.11 | 99.75 | 101.86 | 1,412,410 | +0.84(+0.83%) |
Aug 17, 2023 | 101.72 | 101.83 | 100.36 | 101.03 | 1,691,691 | +0.28(+0.28%) |
Aug 16, 2023 | 102.83 | 103.26 | 100.66 | 100.74 | 1,336,113 | -1.90(-1.85%) |
Aug 15, 2023 | 104.80 | 105.22 | 102.31 | 102.64 | 1,283,600 | -3.24(-3.06%) |
Aug 14, 2023 | 103.61 | 106.06 | 103.22 | 105.88 | 1,389,395 | +1.55(+1.48%) |
Aug 11, 2023 | 103.88 | 105.44 | 103.37 | 104.33 | 1,967,675 | -0.68(-0.65%) |
Aug 10, 2023 | 105.64 | 106.49 | 103.44 | 105.02 | 1,477,330 | +0.70(+0.67%) |
Aug 09, 2023 | 105.56 | 106.17 | 104.20 | 104.31 | 1,435,336 | -1.50(-1.42%) |
Aug 08, 2023 | 103.70 | 106.13 | 102.16 | 105.81 | 2,388,393 | -1.37(-1.28%) |
Aug 07, 2023 | 107.24 | 107.88 | 106.05 | 107.19 | 1,952,780 | +0.85(+0.80%) |
Aug 04, 2023 | 105.22 | 108.22 | 105.19 | 106.34 | 1,823,821 | +0.21(+0.20%) |
Aug 03, 2023 | 107.01 | 107.22 | 104.23 | 106.12 | 2,038,454 | -1.62(-1.51%) |
Aug 02, 2023 | 109.56 | 110.15 | 107.12 | 107.75 | 2,842,833 | -3.08(-2.78%) |
Aug 01, 2023 | 110.26 | 111.39 | 109.88 | 110.83 | 1,059,424 | -0.44(-0.39%) |
Jul 31, 2023 | 111.35 | 112.02 | 110.92 | 111.27 | 1,133,957 | +0.20(+0.18%) |
Jul 28, 2023 | 111.46 | 111.70 | 110.34 | 111.07 | 1,790,655 | +1.62(+1.48%) |
Jul 27, 2023 | 111.99 | 112.38 | 108.56 | 109.44 | 2,405,519 | -0.21(-0.20%) |
Jul 26, 2023 | 108.61 | 110.97 | 108.24 | 109.66 | 2,031,311 | -0.16(-0.15%) |
Jul 25, 2023 | 110.11 | 110.59 | 109.58 | 109.82 | 1,824,835 | +0.28(+0.26%) |
Jul 24, 2023 | 109.94 | 111.53 | 108.97 | 109.54 | 1,315,629 | -0.38(-0.35%) |
Jul 21, 2023 | 109.81 | 111.32 | 108.61 | 109.92 | 1,631,464 | +1.46(+1.35%) |
Jul 20, 2023 | 108.85 | 110.14 | 107.68 | 108.46 | 1,936,558 | -2.94(-2.64%) |
Jul 19, 2023 | 112.28 | 112.49 | 110.95 | 111.40 | 1,086,800 | -0.53(-0.47%) |
Jul 18, 2023 | 111.21 | 112.55 | 110.43 | 111.92 | 984,133 | +0.12(+0.10%) |
Jul 17, 2023 | 108.48 | 112.56 | 108.13 | 111.81 | 1,408,005 | +3.08(+2.84%) |
Jul 14, 2023 | 110.39 | 110.77 | 108.15 | 108.72 | 1,631,535 | -2.43(-2.19%) |
Jul 13, 2023 | 110.84 | 111.37 | 109.54 | 111.15 | 1,880,987 | +1.36(+1.24%) |
Jul 12, 2023 | 109.91 | 110.17 | 108.24 | 109.79 | 1,368,789 | +1.61(+1.49%) |
Jul 11, 2023 | 109.52 | 110.10 | 106.73 | 108.18 | 1,224,962 | -1.01(-0.93%) |
Jul 10, 2023 | 105.89 | 109.48 | 105.70 | 109.19 | 1,507,014 | +3.78(+3.59%) |
Jul 07, 2023 | 106.09 | 106.84 | 104.96 | 105.40 | 1,797,718 | -0.34(-0.32%) |
Jul 06, 2023 | 103.09 | 105.94 | 102.90 | 105.75 | 2,061,525 | +1.36(+1.30%) |
Jul 05, 2023 | 107.27 | 107.64 | 104.38 | 104.38 | 1,828,490 | -4.29(-3.95%) |