Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 100.62 | 101.07 | 100.55 | 100.58 | 11,081,619 | -0.04(-0.04%) |
Sep 28, 2023 | 100.86 | 100.87 | 100.46 | 100.62 | 8,894,428 | -0.23(-0.23%) |
Sep 27, 2023 | 101.09 | 101.19 | 100.80 | 100.85 | 6,055,367 | -0.27(-0.26%) |
Sep 26, 2023 | 101.17 | 101.19 | 101.08 | 101.12 | 11,131,435 | -0.11(-0.11%) |
Sep 25, 2023 | 101.53 | 101.42 | 101.17 | 101.22 | 6,134,950 | -0.74(-0.73%) |
Sep 22, 2023 | 101.98 | 102.03 | 101.88 | 101.97 | 4,455,958 | +0.07(+0.07%) |
Sep 21, 2023 | 101.90 | 102.03 | 101.72 | 101.90 | 7,121,756 | -0.66(-0.64%) |
Sep 20, 2023 | 102.62 | 102.80 | 102.54 | 102.56 | 3,396,318 | -0.07(-0.07%) |
Sep 19, 2023 | 102.67 | 102.75 | 102.53 | 102.63 | 3,705,345 | -0.19(-0.18%) |
Sep 18, 2023 | 102.73 | 102.84 | 102.69 | 102.81 | 2,884,316 | +0.11(+0.11%) |
Sep 15, 2023 | 102.70 | 102.77 | 102.55 | 102.70 | 2,150,867 | -0.06(-0.06%) |
Sep 14, 2023 | 102.80 | 102.92 | 102.66 | 102.76 | 3,857,679 | -0.22(-0.21%) |
Sep 13, 2023 | 102.88 | 103.05 | 102.88 | 102.98 | 2,677,098 | +0.05(+0.05%) |
Sep 12, 2023 | 102.94 | 102.97 | 102.76 | 102.93 | 3,013,863 | +0.02(+0.02%) |
Sep 11, 2023 | 102.89 | 103.03 | 102.88 | 102.91 | 5,520,991 | +0.00(+0.00%) |
Sep 08, 2023 | 102.93 | 103.03 | 102.81 | 102.91 | 5,898,858 | +0.13(+0.12%) |
Sep 07, 2023 | 103.05 | 103.05 | 102.77 | 102.78 | 6,458,933 | -0.20(-0.19%) |
Sep 06, 2023 | 102.93 | 103.01 | 102.79 | 102.98 | 5,771,696 | +0.15(+0.14%) |
Sep 05, 2023 | 103.06 | 103.08 | 102.81 | 102.83 | 3,491,335 | -0.27(-0.26%) |
Sep 01, 2023 | 103.25 | 103.31 | 102.88 | 103.10 | 2,398,531 | -0.11(-0.11%) |
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%) |