Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 107.48 | 107.48 | 105.88 | 105.95 | 810,153 | -1.10(-1.02%) |
Sep 28, 2023 | 106.91 | 108.28 | 106.40 | 107.05 | 546,275 | +0.54(+0.51%) |
Sep 27, 2023 | 105.69 | 106.97 | 105.13 | 106.51 | 857,115 | +1.43(+1.36%) |
Sep 26, 2023 | 106.24 | 106.46 | 105.01 | 105.09 | 716,370 | -2.01(-1.88%) |
Sep 25, 2023 | 105.54 | 107.17 | 106.77 | 107.10 | 489,657 | +1.24(+1.17%) |
Sep 22, 2023 | 105.16 | 106.83 | 105.03 | 105.86 | 541,165 | +0.51(+0.48%) |
Sep 21, 2023 | 106.42 | 106.42 | 105.11 | 105.36 | 540,919 | -1.47(-1.37%) |
Sep 20, 2023 | 108.61 | 109.14 | 106.72 | 106.82 | 694,730 | -0.93(-0.86%) |
Sep 19, 2023 | 107.92 | 108.36 | 107.03 | 107.75 | 531,083 | -0.04(-0.04%) |
Sep 18, 2023 | 107.51 | 108.76 | 107.38 | 107.79 | 568,870 | +0.42(+0.39%) |
Sep 15, 2023 | 107.42 | 107.68 | 106.73 | 107.37 | 2,067,392 | -0.30(-0.28%) |
Sep 14, 2023 | 107.01 | 107.83 | 106.82 | 107.67 | 628,204 | +1.69(+1.60%) |
Sep 13, 2023 | 106.88 | 107.32 | 105.73 | 105.97 | 564,704 | -1.13(-1.05%) |
Sep 12, 2023 | 106.61 | 107.43 | 106.61 | 107.10 | 480,340 | +0.04(+0.04%) |
Sep 11, 2023 | 107.19 | 107.19 | 105.94 | 107.06 | 639,454 | +0.81(+0.76%) |
Sep 08, 2023 | 107.19 | 107.69 | 106.03 | 106.25 | 868,588 | -1.16(-1.08%) |
Sep 07, 2023 | 109.23 | 109.44 | 107.00 | 107.41 | 914,980 | -2.22(-2.03%) |
Sep 06, 2023 | 108.85 | 110.54 | 108.76 | 109.63 | 807,396 | +0.49(+0.45%) |
Sep 05, 2023 | 112.96 | 113.11 | 109.05 | 109.14 | 793,325 | -4.01(-3.54%) |
Sep 01, 2023 | 113.23 | 113.51 | 112.61 | 113.15 | 606,245 | +0.97(+0.86%) |
Aug 31, 2023 | 112.97 | 113.24 | 112.02 | 112.19 | 632,809 | -0.72(-0.64%) |
Aug 30, 2023 | 112.66 | 113.14 | 112.09 | 112.90 | 769,420 | +0.63(+0.56%) |
Aug 29, 2023 | 111.49 | 112.55 | 110.86 | 112.28 | 843,327 | +0.38(+0.34%) |
Aug 28, 2023 | 111.88 | 112.62 | 111.46 | 111.90 | 501,080 | +0.51(+0.46%) |
Aug 25, 2023 | 111.48 | 111.97 | 110.59 | 111.39 | 284,051 | +0.70(+0.63%) |
Aug 24, 2023 | 111.67 | 112.39 | 110.67 | 110.69 | 354,855 | -1.21(-1.08%) |
Aug 23, 2023 | 110.89 | 112.09 | 110.40 | 111.90 | 310,228 | +1.35(+1.22%) |
Aug 22, 2023 | 111.08 | 111.63 | 110.47 | 110.55 | 326,944 | -0.55(-0.49%) |
Aug 21, 2023 | 111.20 | 111.29 | 110.02 | 111.10 | 390,923 | +0.08(+0.07%) |
Aug 18, 2023 | 110.30 | 111.58 | 110.25 | 111.02 | 686,405 | -0.21(-0.19%) |
Aug 17, 2023 | 112.00 | 112.58 | 110.96 | 111.23 | 686,503 | -0.28(-0.25%) |
Aug 16, 2023 | 112.53 | 113.09 | 111.46 | 111.51 | 548,533 | -0.74(-0.66%) |
Aug 15, 2023 | 113.18 | 113.18 | 111.85 | 112.25 | 716,787 | -1.55(-1.36%) |
Aug 14, 2023 | 113.65 | 114.00 | 112.97 | 113.79 | 501,729 | -0.06(-0.05%) |
Aug 11, 2023 | 113.23 | 114.23 | 113.04 | 113.85 | 505,269 | +0.49(+0.43%) |
Aug 10, 2023 | 113.96 | 114.53 | 112.93 | 113.36 | 437,763 | -0.32(-0.28%) |
Aug 09, 2023 | 114.20 | 114.55 | 112.97 | 113.68 | 681,118 | -0.56(-0.49%) |
Aug 08, 2023 | 113.99 | 114.59 | 112.63 | 114.24 | 716,051 | -0.90(-0.78%) |
Aug 07, 2023 | 114.86 | 115.59 | 114.80 | 115.13 | 594,765 | +0.95(+0.83%) |
Aug 04, 2023 | 116.56 | 116.56 | 113.95 | 114.19 | 851,734 | -1.83(-1.58%) |
Aug 03, 2023 | 115.93 | 117.23 | 115.30 | 116.02 | 974,277 | -0.96(-0.82%) |
Aug 02, 2023 | 118.11 | 118.74 | 116.83 | 116.98 | 913,038 | -1.68(-1.42%) |
Aug 01, 2023 | 117.83 | 119.17 | 117.66 | 118.66 | 1,181,372 | +0.75(+0.63%) |
Jul 31, 2023 | 117.68 | 118.89 | 117.40 | 117.91 | 1,181,824 | -0.14(-0.12%) |
Jul 28, 2023 | 118.05 | 118.22 | 116.71 | 118.05 | 1,342,611 | +1.16(+0.99%) |
Jul 27, 2023 | 113.08 | 118.34 | 111.57 | 116.90 | 1,972,225 | +4.36(+3.87%) |
Jul 26, 2023 | 112.78 | 113.29 | 112.21 | 112.54 | 1,112,381 | -0.55(-0.48%) |
Jul 25, 2023 | 111.28 | 113.32 | 110.67 | 113.08 | 1,203,200 | +0.34(+0.30%) |
Jul 24, 2023 | 112.81 | 113.49 | 112.10 | 112.75 | 1,137,873 | +0.36(+0.32%) |
Jul 21, 2023 | 112.01 | 112.81 | 111.52 | 112.39 | 996,194 | +0.12(+0.11%) |
Jul 20, 2023 | 112.67 | 113.29 | 111.82 | 112.27 | 922,769 | +0.20(+0.18%) |
Jul 19, 2023 | 112.08 | 113.02 | 111.61 | 112.07 | 970,557 | -0.83(-0.73%) |
Jul 18, 2023 | 111.79 | 113.19 | 111.45 | 112.89 | 674,124 | +0.74(+0.66%) |
Jul 17, 2023 | 111.51 | 112.66 | 110.32 | 112.16 | 609,018 | +0.73(+0.65%) |
Jul 14, 2023 | 111.89 | 111.90 | 110.09 | 111.43 | 687,657 | -0.39(-0.35%) |
Jul 13, 2023 | 111.62 | 111.96 | 111.02 | 111.82 | 996,106 | -0.09(-0.08%) |
Jul 12, 2023 | 111.65 | 112.48 | 110.53 | 111.91 | 1,212,991 | +1.27(+1.14%) |
Jul 11, 2023 | 111.48 | 112.00 | 110.24 | 110.64 | 1,320,050 | -0.21(-0.19%) |
Jul 10, 2023 | 109.37 | 110.98 | 108.96 | 110.85 | 914,042 | +1.70(+1.56%) |
Jul 07, 2023 | 107.52 | 110.07 | 107.36 | 109.15 | 750,843 | +1.39(+1.29%) |
Jul 06, 2023 | 107.33 | 108.08 | 106.89 | 107.76 | 774,606 | -0.36(-0.33%) |
Jul 05, 2023 | 107.84 | 108.51 | 107.23 | 108.12 | 963,908 | -0.75(-0.69%) |