Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 108.29 | 108.39 | 107.13 | 107.55 | 2,311,473 | -0.38(-0.35%) |
Sep 21, 2023 | 107.66 | 108.85 | 106.70 | 107.93 | 3,935,325 | -0.56(-0.52%) |
Sep 20, 2023 | 107.09 | 109.05 | 106.85 | 108.49 | 3,520,296 | +1.87(+1.75%) |
Sep 19, 2023 | 105.36 | 106.63 | 105.08 | 106.62 | 2,252,307 | +1.03(+0.98%) |
Sep 18, 2023 | 103.92 | 105.84 | 103.83 | 105.59 | 2,030,424 | +1.09(+1.04%) |
Sep 15, 2023 | 105.67 | 106.06 | 104.34 | 104.50 | 2,764,516 | -1.02(-0.97%) |
Sep 14, 2023 | 105.05 | 105.95 | 104.86 | 105.52 | 1,941,835 | +0.73(+0.70%) |
Sep 13, 2023 | 104.39 | 104.94 | 103.88 | 104.79 | 3,495,530 | +0.78(+0.75%) |
Sep 12, 2023 | 104.20 | 105.34 | 103.92 | 104.01 | 1,325,091 | -0.74(-0.71%) |
Sep 11, 2023 | 105.87 | 106.21 | 104.66 | 104.75 | 1,534,455 | +0.07(+0.07%) |
Sep 08, 2023 | 103.99 | 105.31 | 103.94 | 104.68 | 1,934,389 | +0.61(+0.59%) |
Sep 07, 2023 | 104.10 | 106.14 | 103.64 | 104.07 | 2,798,976 | +0.27(+0.26%) |
Sep 06, 2023 | 104.51 | 105.13 | 103.58 | 103.80 | 1,201,350 | -0.75(-0.72%) |
Sep 05, 2023 | 104.65 | 105.49 | 104.43 | 104.55 | 1,476,430 | -0.80(-0.76%) |
Sep 01, 2023 | 105.75 | 105.97 | 105.24 | 105.35 | 1,048,708 | +0.26(+0.25%) |
Aug 31, 2023 | 105.00 | 105.62 | 104.87 | 105.09 | 1,985,048 | +0.45(+0.43%) |
Aug 30, 2023 | 104.21 | 104.94 | 103.78 | 104.64 | 1,257,822 | +0.24(+0.23%) |
Aug 29, 2023 | 103.23 | 104.40 | 103.03 | 104.40 | 1,372,520 | +1.18(+1.14%) |
Aug 28, 2023 | 103.00 | 103.71 | 102.83 | 103.22 | 864,697 | +0.40(+0.39%) |
Aug 25, 2023 | 102.30 | 103.22 | 101.80 | 102.82 | 1,406,739 | +1.17(+1.15%) |
Aug 24, 2023 | 102.63 | 102.90 | 101.63 | 101.65 | 1,239,164 | -0.79(-0.77%) |
Aug 23, 2023 | 101.83 | 102.65 | 101.11 | 102.44 | 1,126,759 | +1.21(+1.20%) |
Aug 22, 2023 | 100.98 | 101.99 | 100.94 | 101.23 | 1,126,382 | +0.64(+0.64%) |
Aug 21, 2023 | 101.00 | 101.59 | 100.34 | 100.59 | 1,191,001 | -0.31(-0.31%) |
Aug 18, 2023 | 99.53 | 101.48 | 99.22 | 100.90 | 1,605,404 | +0.69(+0.69%) |
Aug 17, 2023 | 101.73 | 102.03 | 99.75 | 100.21 | 2,361,051 | -1.47(-1.45%) |
Aug 16, 2023 | 102.50 | 102.92 | 101.52 | 101.68 | 5,490,746 | -1.43(-1.39%) |
Aug 15, 2023 | 102.42 | 103.70 | 101.66 | 103.11 | 2,604,387 | -0.84(-0.81%) |
Aug 14, 2023 | 104.00 | 104.00 | 103.09 | 103.95 | 1,441,334 | -0.39(-0.37%) |
Aug 11, 2023 | 103.94 | 104.52 | 103.15 | 104.34 | 1,383,681 | +0.39(+0.38%) |
Aug 10, 2023 | 103.70 | 104.17 | 102.08 | 103.95 | 2,447,666 | +0.96(+0.93%) |
Aug 09, 2023 | 101.50 | 107.47 | 101.17 | 102.99 | 5,694,077 | +8.04(+8.47%) |
Aug 08, 2023 | 94.37 | 95.29 | 93.56 | 94.95 | 2,543,224 | -0.38(-0.40%) |
Aug 07, 2023 | 92.97 | 95.88 | 92.73 | 95.33 | 2,080,634 | +2.70(+2.92%) |
Aug 04, 2023 | 93.34 | 93.48 | 92.36 | 92.62 | 1,278,889 | -0.11(-0.12%) |
Aug 03, 2023 | 92.44 | 93.16 | 91.84 | 92.74 | 851,160 | +0.32(+0.35%) |
Aug 02, 2023 | 93.20 | 93.20 | 92.26 | 92.42 | 879,409 | -1.60(-1.70%) |
Aug 01, 2023 | 93.91 | 94.73 | 93.75 | 94.02 | 670,604 | -0.48(-0.51%) |
Jul 31, 2023 | 94.23 | 95.21 | 94.13 | 94.50 | 846,131 | -0.14(-0.15%) |
Jul 28, 2023 | 94.84 | 95.22 | 94.26 | 94.64 | 898,356 | +0.65(+0.69%) |
Jul 27, 2023 | 95.00 | 95.36 | 93.68 | 93.99 | 1,133,777 | -0.20(-0.21%) |
Jul 26, 2023 | 93.41 | 94.33 | 93.32 | 94.19 | 1,001,221 | +0.62(+0.66%) |
Jul 25, 2023 | 92.89 | 93.77 | 92.86 | 93.57 | 771,027 | +0.77(+0.83%) |
Jul 24, 2023 | 92.55 | 92.87 | 92.00 | 92.80 | 778,727 | +0.42(+0.45%) |
Jul 21, 2023 | 92.77 | 93.06 | 91.94 | 92.38 | 1,621,590 | +0.20(+0.22%) |
Jul 20, 2023 | 93.23 | 93.33 | 91.72 | 92.18 | 1,595,215 | -1.80(-1.92%) |
Jul 19, 2023 | 93.84 | 94.80 | 93.71 | 93.98 | 1,260,483 | +0.18(+0.19%) |
Jul 18, 2023 | 92.30 | 93.89 | 92.00 | 93.80 | 1,319,307 | +1.34(+1.45%) |
Jul 17, 2023 | 92.18 | 92.89 | 92.14 | 92.46 | 638,217 | +0.14(+0.15%) |
Jul 14, 2023 | 92.81 | 93.06 | 91.99 | 92.32 | 1,079,659 | -0.71(-0.76%) |
Jul 13, 2023 | 91.53 | 93.68 | 91.34 | 93.03 | 1,102,061 | +2.00(+2.20%) |
Jul 12, 2023 | 91.93 | 91.93 | 90.39 | 91.03 | 1,371,476 | +0.09(+0.10%) |
Jul 11, 2023 | 91.00 | 91.38 | 90.57 | 90.94 | 1,401,747 | +0.11(+0.12%) |
Jul 10, 2023 | 89.51 | 90.93 | 89.40 | 90.83 | 1,126,187 | +1.06(+1.18%) |
Jul 07, 2023 | 89.21 | 90.49 | 89.08 | 89.77 | 817,320 | +0.27(+0.30%) |
Jul 06, 2023 | 89.35 | 89.70 | 88.90 | 89.50 | 1,208,240 | -0.72(-0.80%) |
Jul 05, 2023 | 90.60 | 90.84 | 90.06 | 90.22 | 1,217,333 | -1.10(-1.20%) |