Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 95.86 | 96.80 | 94.78 | 95.23 | 1,894,848 | +0.04(+0.04%) |
Sep 28, 2023 | 93.66 | 95.27 | 93.29 | 95.20 | 1,875,772 | +1.49(+1.59%) |
Sep 27, 2023 | 95.69 | 95.73 | 92.95 | 93.70 | 2,464,381 | -1.58(-1.66%) |
Sep 26, 2023 | 95.19 | 96.75 | 94.37 | 95.28 | 2,172,790 | -0.77(-0.80%) |
Sep 25, 2023 | 95.82 | 96.85 | 95.91 | 96.05 | 1,629,684 | -0.38(-0.40%) |
Sep 22, 2023 | 97.00 | 97.23 | 95.78 | 96.43 | 2,129,187 | -0.65(-0.67%) |
Sep 21, 2023 | 98.28 | 98.63 | 97.04 | 97.08 | 1,699,585 | -1.60(-1.62%) |
Sep 20, 2023 | 100.57 | 101.36 | 98.42 | 98.68 | 1,469,202 | -1.11(-1.11%) |
Sep 19, 2023 | 100.66 | 101.04 | 99.74 | 99.79 | 1,415,308 | -0.87(-0.87%) |
Sep 18, 2023 | 101.95 | 102.03 | 100.20 | 100.66 | 1,507,361 | -1.84(-1.80%) |
Sep 15, 2023 | 100.01 | 102.65 | 99.34 | 102.51 | 4,175,055 | +2.16(+2.15%) |
Sep 14, 2023 | 99.50 | 100.73 | 99.50 | 100.35 | 1,899,698 | +1.88(+1.91%) |
Sep 13, 2023 | 99.84 | 100.06 | 97.50 | 98.46 | 1,837,320 | -0.70(-0.70%) |
Sep 12, 2023 | 97.86 | 99.91 | 97.18 | 99.16 | 2,721,608 | +1.00(+1.02%) |
Sep 11, 2023 | 98.99 | 99.84 | 97.98 | 98.16 | 1,854,686 | +0.11(+0.11%) |
Sep 08, 2023 | 98.01 | 98.18 | 96.88 | 98.05 | 2,478,300 | +0.00(+0.00%) |
Sep 07, 2023 | 98.75 | 99.01 | 97.80 | 98.05 | 2,178,809 | -1.51(-1.52%) |
Sep 06, 2023 | 99.18 | 99.79 | 97.68 | 99.56 | 2,272,040 | -0.27(-0.28%) |
Sep 05, 2023 | 101.14 | 101.83 | 99.61 | 99.84 | 2,013,786 | -1.73(-1.70%) |
Sep 01, 2023 | 101.23 | 102.54 | 101.23 | 101.56 | 1,586,515 | +1.09(+1.08%) |
Aug 31, 2023 | 101.17 | 101.50 | 100.13 | 100.47 | 1,911,293 | -0.17(-0.17%) |
Aug 30, 2023 | 101.66 | 102.06 | 100.31 | 100.64 | 1,678,425 | -0.94(-0.93%) |
Aug 29, 2023 | 99.46 | 102.43 | 99.35 | 101.58 | 2,128,931 | +1.89(+1.90%) |
Aug 28, 2023 | 99.89 | 100.75 | 99.07 | 99.69 | 1,473,563 | +0.73(+0.73%) |
Aug 25, 2023 | 99.59 | 100.17 | 98.01 | 98.96 | 1,288,314 | -0.62(-0.62%) |
Aug 24, 2023 | 99.93 | 101.27 | 98.93 | 99.58 | 1,577,874 | -0.14(-0.14%) |
Aug 23, 2023 | 98.37 | 99.76 | 97.88 | 99.72 | 1,867,609 | +1.30(+1.32%) |
Aug 22, 2023 | 102.58 | 102.61 | 98.21 | 98.42 | 3,137,262 | -4.01(-3.92%) |
Aug 21, 2023 | 103.30 | 103.33 | 101.27 | 102.44 | 1,562,602 | -0.64(-0.62%) |
Aug 18, 2023 | 101.87 | 103.53 | 101.87 | 103.08 | 1,546,272 | -0.03(-0.03%) |
Aug 17, 2023 | 103.43 | 104.27 | 102.52 | 103.11 | 1,856,909 | +0.15(+0.14%) |
Aug 16, 2023 | 104.49 | 104.90 | 102.61 | 102.96 | 1,728,283 | -1.95(-1.86%) |
Aug 15, 2023 | 105.43 | 105.43 | 103.65 | 104.91 | 2,675,447 | -2.21(-2.06%) |
Aug 14, 2023 | 107.43 | 107.56 | 105.74 | 107.12 | 2,179,529 | -1.20(-1.11%) |
Aug 11, 2023 | 107.94 | 108.83 | 106.96 | 108.31 | 1,636,974 | -0.16(-0.14%) |
Aug 10, 2023 | 110.53 | 111.04 | 107.99 | 108.47 | 1,998,689 | -1.25(-1.14%) |
Aug 09, 2023 | 111.95 | 112.36 | 109.67 | 109.72 | 1,956,229 | -2.73(-2.43%) |
Aug 08, 2023 | 110.23 | 112.65 | 109.05 | 112.45 | 2,066,713 | -0.67(-0.59%) |
Aug 07, 2023 | 111.97 | 113.13 | 111.78 | 113.11 | 2,466,161 | +1.86(+1.67%) |
Aug 04, 2023 | 110.47 | 112.46 | 110.00 | 111.26 | 2,293,834 | +1.04(+0.94%) |
Aug 03, 2023 | 110.11 | 110.67 | 108.95 | 110.22 | 2,002,421 | -0.32(-0.29%) |
Aug 02, 2023 | 112.00 | 112.00 | 108.99 | 110.54 | 2,356,751 | -3.15(-2.77%) |
Aug 01, 2023 | 113.47 | 114.12 | 112.51 | 113.69 | 2,960,404 | -0.53(-0.46%) |
Jul 31, 2023 | 112.42 | 114.25 | 112.34 | 114.22 | 3,159,084 | +2.12(+1.89%) |
Jul 28, 2023 | 113.35 | 113.52 | 111.62 | 112.10 | 2,113,260 | +0.81(+0.73%) |
Jul 27, 2023 | 112.37 | 113.84 | 110.81 | 111.29 | 2,645,472 | -0.02(-0.02%) |
Jul 26, 2023 | 112.31 | 113.82 | 111.08 | 111.31 | 2,731,313 | -0.46(-0.41%) |
Jul 25, 2023 | 114.53 | 114.72 | 111.59 | 111.77 | 2,649,439 | -2.64(-2.31%) |
Jul 24, 2023 | 112.77 | 114.68 | 112.35 | 114.42 | 3,251,304 | +1.61(+1.43%) |
Jul 21, 2023 | 113.66 | 115.85 | 110.81 | 112.81 | 5,631,214 | +0.57(+0.50%) |
Jul 20, 2023 | 112.24 | 113.98 | 110.94 | 112.24 | 6,009,901 | -2.90(-2.52%) |
Jul 19, 2023 | 113.77 | 116.11 | 113.28 | 115.14 | 3,565,526 | +1.84(+1.63%) |
Jul 18, 2023 | 111.19 | 113.79 | 111.03 | 113.29 | 3,156,384 | +2.58(+2.33%) |
Jul 17, 2023 | 108.42 | 111.11 | 108.36 | 110.72 | 1,694,577 | +1.83(+1.69%) |
Jul 14, 2023 | 111.83 | 112.11 | 108.49 | 108.88 | 1,828,099 | -2.57(-2.30%) |
Jul 13, 2023 | 110.26 | 111.74 | 109.92 | 111.45 | 1,592,571 | +1.41(+1.28%) |
Jul 12, 2023 | 111.47 | 112.17 | 109.56 | 110.04 | 1,870,037 | +0.53(+0.48%) |
Jul 11, 2023 | 107.86 | 109.85 | 107.09 | 109.52 | 3,012,146 | +2.68(+2.51%) |
Jul 10, 2023 | 105.32 | 107.67 | 105.23 | 106.83 | 3,330,297 | +1.38(+1.30%) |
Jul 07, 2023 | 104.60 | 106.66 | 104.27 | 105.46 | 1,485,174 | +0.76(+0.73%) |
Jul 06, 2023 | 104.93 | 105.01 | 103.03 | 104.69 | 2,123,048 | -1.82(-1.70%) |
Jul 05, 2023 | 106.88 | 107.94 | 106.08 | 106.51 | 2,637,415 | -1.88(-1.74%) |