Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 103.13 | 103.24 | 103.07 | 103.21 | 2,262,609 | +0.12(+0.11%) |
Aug 30, 2023 | 103.17 | 103.22 | 103.08 | 103.09 | 2,740,874 | -0.02(-0.02%) |
Aug 29, 2023 | 102.83 | 103.23 | 102.78 | 103.11 | 4,483,277 | +0.20(+0.19%) |
Aug 28, 2023 | 102.85 | 102.92 | 102.78 | 102.92 | 3,025,515 | +0.15(+0.14%) |
Aug 25, 2023 | 102.77 | 102.88 | 102.62 | 102.77 | 2,446,778 | -0.13(-0.12%) |
Aug 24, 2023 | 102.73 | 102.91 | 102.73 | 102.90 | 2,600,822 | -0.05(-0.05%) |
Aug 23, 2023 | 102.74 | 102.95 | 102.69 | 102.95 | 2,605,983 | +0.43(+0.42%) |
Aug 22, 2023 | 102.61 | 102.67 | 102.49 | 102.52 | 2,629,829 | -0.10(-0.09%) |
Aug 21, 2023 | 102.61 | 102.72 | 102.47 | 102.61 | 3,852,342 | -0.32(-0.31%) |
Aug 18, 2023 | 102.95 | 103.10 | 102.88 | 102.94 | 1,793,939 | -0.08(-0.08%) |
Aug 17, 2023 | 103.38 | 103.40 | 102.93 | 103.02 | 3,667,308 | -0.28(-0.27%) |
Aug 16, 2023 | 103.58 | 103.63 | 103.25 | 103.30 | 1,315,548 | -0.23(-0.22%) |
Aug 15, 2023 | 103.38 | 103.71 | 103.35 | 103.53 | 1,823,536 | +0.10(+0.09%) |
Aug 14, 2023 | 103.50 | 103.53 | 103.23 | 103.43 | 2,907,118 | +0.00(+0.00%) |
Aug 11, 2023 | 103.19 | 103.56 | 103.15 | 103.43 | 2,930,792 | -0.09(-0.09%) |
Aug 10, 2023 | 103.78 | 103.86 | 103.44 | 103.52 | 1,750,042 | -0.17(-0.16%) |
Aug 09, 2023 | 103.64 | 103.78 | 103.62 | 103.68 | 3,213,387 | +0.07(+0.07%) |
Aug 08, 2023 | 103.50 | 103.65 | 103.48 | 103.61 | 3,978,888 | +0.38(+0.37%) |
Aug 07, 2023 | 103.32 | 103.40 | 103.23 | 103.23 | 2,137,677 | -0.25(-0.25%) |
Aug 04, 2023 | 103.15 | 103.50 | 103.11 | 103.48 | 2,466,532 | +0.45(+0.44%) |
Aug 03, 2023 | 103.02 | 103.08 | 102.88 | 103.03 | 2,022,620 | -0.55(-0.53%) |
Aug 02, 2023 | 103.72 | 103.74 | 103.39 | 103.58 | 2,521,395 | -0.29(-0.28%) |
Aug 01, 2023 | 103.93 | 103.94 | 103.79 | 103.88 | 2,082,579 | -0.14(-0.14%) |
Jul 31, 2023 | 104.12 | 104.23 | 103.93 | 104.02 | 2,936,061 | -0.14(-0.13%) |
Jul 28, 2023 | 104.35 | 104.35 | 104.07 | 104.15 | 2,070,912 | -0.06(-0.06%) |
Jul 27, 2023 | 104.45 | 104.50 | 104.15 | 104.21 | 2,960,860 | -0.49(-0.47%) |
Jul 26, 2023 | 104.64 | 104.76 | 104.56 | 104.70 | 1,719,483 | +0.13(+0.12%) |
Jul 25, 2023 | 104.62 | 104.67 | 104.50 | 104.57 | 1,815,290 | -0.13(-0.12%) |
Jul 24, 2023 | 104.90 | 104.95 | 104.68 | 104.70 | 1,476,611 | -0.07(-0.07%) |
Jul 21, 2023 | 104.68 | 104.79 | 104.62 | 104.77 | 1,854,186 | +0.21(+0.21%) |
Jul 20, 2023 | 104.82 | 104.82 | 104.42 | 104.56 | 2,324,437 | -0.31(-0.30%) |
Jul 19, 2023 | 104.78 | 104.89 | 104.75 | 104.87 | 3,029,512 | +0.28(+0.27%) |
Jul 18, 2023 | 104.53 | 104.62 | 104.50 | 104.58 | 2,842,792 | +0.26(+0.25%) |
Jul 17, 2023 | 104.33 | 104.39 | 104.24 | 104.32 | 1,532,852 | +0.12(+0.11%) |
Jul 14, 2023 | 104.38 | 104.42 | 104.15 | 104.20 | 2,283,557 | -0.29(-0.28%) |
Jul 13, 2023 | 104.30 | 104.52 | 104.22 | 104.50 | 2,720,525 | +0.43(+0.41%) |
Jul 12, 2023 | 104.04 | 104.17 | 104.00 | 104.07 | 1,920,201 | +0.34(+0.33%) |
Jul 11, 2023 | 103.68 | 103.82 | 103.66 | 103.72 | 1,450,014 | +0.11(+0.10%) |
Jul 10, 2023 | 103.53 | 103.69 | 103.51 | 103.62 | 1,980,507 | +0.10(+0.09%) |
Jul 07, 2023 | 103.47 | 103.69 | 103.47 | 103.52 | 1,221,240 | -0.03(-0.03%) |
Jul 06, 2023 | 103.63 | 103.68 | 103.35 | 103.55 | 4,163,310 | -0.24(-0.24%) |
Jul 05, 2023 | 104.06 | 104.12 | 103.79 | 103.79 | 2,091,971 | -0.23(-0.22%) |
Jul 03, 2023 | 104.09 | 104.25 | 103.94 | 104.03 | 1,228,272 | +0.04(+0.04%) |
Jun 30, 2023 | 104.03 | 104.04 | 103.90 | 103.99 | 1,329,633 | +0.19(+0.19%) |
Jun 29, 2023 | 104.24 | 104.24 | 103.75 | 103.79 | 2,709,856 | -0.56(-0.54%) |
Jun 28, 2023 | 104.28 | 104.37 | 104.24 | 104.36 | 1,224,200 | +0.16(+0.15%) |
Jun 27, 2023 | 104.21 | 104.30 | 104.07 | 104.20 | 1,326,310 | -0.01(-0.01%) |
Jun 26, 2023 | 104.16 | 104.24 | 104.05 | 104.21 | 1,548,089 | +0.01(+0.01%) |
Jun 23, 2023 | 104.27 | 104.33 | 104.10 | 104.20 | 1,351,400 | +0.30(+0.29%) |
Jun 22, 2023 | 103.94 | 104.07 | 103.87 | 103.90 | 1,797,115 | -0.32(-0.31%) |
Jun 21, 2023 | 104.03 | 104.22 | 103.88 | 104.22 | 1,629,641 | +0.10(+0.09%) |
Jun 20, 2023 | 104.02 | 104.24 | 104.01 | 104.12 | 2,321,267 | +0.13(+0.12%) |
Jun 16, 2023 | 103.97 | 104.03 | 103.82 | 104.00 | 1,439,066 | -0.07(-0.07%) |
Jun 15, 2023 | 103.88 | 104.08 | 103.82 | 104.07 | 2,515,240 | +0.30(+0.29%) |
Jun 14, 2023 | 103.69 | 103.79 | 103.56 | 103.76 | 1,671,553 | +0.25(+0.24%) |
Jun 13, 2023 | 103.71 | 103.80 | 103.40 | 103.51 | 2,023,828 | -0.10(-0.09%) |
Jun 12, 2023 | 103.61 | 103.64 | 103.42 | 103.61 | 1,254,169 | +0.02(+0.02%) |
Jun 09, 2023 | 103.49 | 103.62 | 103.38 | 103.59 | 1,383,653 | -0.10(-0.09%) |
Jun 08, 2023 | 103.39 | 103.73 | 103.37 | 103.69 | 1,552,227 | +0.40(+0.39%) |
Jun 07, 2023 | 103.56 | 103.63 | 103.25 | 103.29 | 2,039,699 | -0.33(-0.32%) |
Jun 06, 2023 | 103.56 | 103.62 | 103.44 | 103.62 | 1,335,032 | +0.16(+0.16%) |
Jun 05, 2023 | 103.21 | 103.46 | 103.11 | 103.45 | 2,724,002 | +0.22(+0.21%) |
Jun 02, 2023 | 103.53 | 103.57 | 103.16 | 103.24 | 2,393,393 | -0.27(-0.26%) |