Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 97.49 | 99.35 | 96.98 | 97.25 | 2,510,902 | +0.69(+0.72%) |
Sep 28, 2023 | 94.89 | 97.65 | 94.52 | 96.56 | 1,103,848 | +1.57(+1.65%) |
Sep 27, 2023 | 95.54 | 95.63 | 93.37 | 94.99 | 1,319,023 | +0.36(+0.39%) |
Sep 26, 2023 | 94.49 | 96.00 | 94.36 | 94.62 | 1,358,419 | -1.81(-1.87%) |
Sep 25, 2023 | 94.49 | 96.64 | 96.01 | 96.43 | 1,059,435 | +1.32(+1.39%) |
Sep 22, 2023 | 95.54 | 96.16 | 94.94 | 95.11 | 1,131,969 | +0.14(+0.15%) |
Sep 21, 2023 | 94.61 | 96.25 | 94.45 | 94.97 | 1,822,273 | -0.05(-0.05%) |
Sep 20, 2023 | 95.68 | 96.75 | 95.00 | 95.02 | 1,247,935 | -1.47(-1.52%) |
Sep 19, 2023 | 97.16 | 97.27 | 96.21 | 96.49 | 1,366,022 | -0.67(-0.69%) |
Sep 18, 2023 | 96.28 | 97.86 | 96.28 | 97.16 | 1,349,087 | +0.29(+0.30%) |
Sep 15, 2023 | 97.53 | 98.39 | 96.54 | 96.87 | 2,914,584 | -1.02(-1.04%) |
Sep 14, 2023 | 96.53 | 98.20 | 96.14 | 97.89 | 1,799,844 | +2.56(+2.69%) |
Sep 13, 2023 | 95.52 | 96.53 | 94.50 | 95.32 | 1,887,083 | -0.27(-0.28%) |
Sep 12, 2023 | 96.10 | 97.46 | 95.15 | 95.59 | 2,198,431 | -1.30(-1.34%) |
Sep 11, 2023 | 99.57 | 99.59 | 96.00 | 96.89 | 1,596,198 | -1.13(-1.16%) |
Sep 08, 2023 | 97.16 | 98.11 | 96.84 | 98.03 | 2,090,909 | +0.99(+1.02%) |
Sep 07, 2023 | 100.61 | 100.74 | 96.11 | 97.04 | 3,935,309 | -7.69(-7.35%) |
Sep 06, 2023 | 107.64 | 107.64 | 103.86 | 104.73 | 1,801,738 | -2.91(-2.70%) |
Sep 05, 2023 | 107.94 | 108.56 | 107.19 | 107.64 | 1,127,172 | -0.54(-0.50%) |
Sep 01, 2023 | 108.18 | 108.49 | 107.38 | 108.19 | 946,284 | +0.93(+0.86%) |
Aug 31, 2023 | 106.11 | 107.98 | 106.11 | 107.26 | 1,808,890 | +0.75(+0.70%) |
Aug 30, 2023 | 106.04 | 106.84 | 104.84 | 106.51 | 1,300,818 | +0.20(+0.19%) |
Aug 29, 2023 | 103.94 | 106.57 | 103.94 | 106.31 | 1,291,720 | +1.56(+1.49%) |
Aug 28, 2023 | 104.12 | 104.93 | 103.59 | 104.75 | 968,188 | +1.47(+1.42%) |
Aug 25, 2023 | 102.66 | 103.84 | 101.41 | 103.28 | 1,293,211 | +1.14(+1.11%) |
Aug 24, 2023 | 106.19 | 106.29 | 101.77 | 102.15 | 1,778,840 | -2.94(-2.80%) |
Aug 23, 2023 | 102.91 | 105.76 | 102.75 | 105.09 | 1,123,744 | +1.92(+1.86%) |
Aug 22, 2023 | 106.22 | 106.22 | 102.60 | 103.17 | 1,327,906 | -1.73(-1.65%) |
Aug 21, 2023 | 102.59 | 105.44 | 102.34 | 104.90 | 1,748,380 | +2.29(+2.24%) |
Aug 18, 2023 | 100.81 | 102.85 | 100.48 | 102.61 | 1,402,151 | +0.84(+0.83%) |
Aug 17, 2023 | 102.46 | 102.58 | 101.09 | 101.77 | 1,679,403 | +0.29(+0.28%) |
Aug 16, 2023 | 103.58 | 104.02 | 101.40 | 101.48 | 1,326,408 | -1.91(-1.85%) |
Aug 15, 2023 | 105.57 | 105.99 | 103.06 | 103.39 | 1,274,277 | -3.26(-3.06%) |
Aug 14, 2023 | 104.37 | 106.83 | 103.97 | 106.66 | 1,379,303 | +1.56(+1.48%) |
Aug 11, 2023 | 104.64 | 106.22 | 104.12 | 105.10 | 1,953,383 | -0.69(-0.65%) |
Aug 10, 2023 | 106.41 | 107.27 | 104.20 | 105.78 | 1,466,600 | +0.71(+0.67%) |
Aug 09, 2023 | 106.33 | 106.95 | 104.96 | 105.08 | 1,424,911 | -1.51(-1.42%) |
Aug 08, 2023 | 104.46 | 106.91 | 102.90 | 106.59 | 2,371,045 | -1.38(-1.28%) |
Aug 07, 2023 | 108.03 | 108.67 | 106.82 | 107.97 | 1,938,596 | +0.85(+0.80%) |
Aug 04, 2023 | 105.99 | 109.01 | 105.96 | 107.12 | 1,810,574 | +0.22(+0.20%) |
Aug 03, 2023 | 107.79 | 108.01 | 104.99 | 106.90 | 2,023,647 | -1.64(-1.51%) |
Aug 02, 2023 | 110.36 | 110.96 | 107.90 | 108.54 | 2,822,185 | -3.11(-2.78%) |
Aug 01, 2023 | 111.07 | 112.21 | 110.68 | 111.64 | 1,051,727 | -0.44(-0.39%) |
Jul 31, 2023 | 112.16 | 112.84 | 111.73 | 112.08 | 1,125,721 | +0.21(+0.18%) |
Jul 28, 2023 | 112.27 | 112.52 | 111.14 | 111.88 | 1,777,649 | +1.64(+1.48%) |
Jul 27, 2023 | 112.81 | 113.20 | 109.35 | 110.24 | 2,388,046 | -0.22(-0.19%) |
Jul 26, 2023 | 109.41 | 111.78 | 109.03 | 110.46 | 2,016,557 | -0.17(-0.15%) |
Jul 25, 2023 | 110.92 | 111.40 | 110.38 | 110.62 | 1,811,581 | +0.28(+0.26%) |
Jul 24, 2023 | 110.74 | 112.34 | 109.76 | 110.34 | 1,306,073 | -0.38(-0.35%) |
Jul 21, 2023 | 110.61 | 112.13 | 109.40 | 110.72 | 1,619,614 | +1.47(+1.35%) |
Jul 20, 2023 | 109.64 | 110.95 | 108.47 | 109.25 | 1,922,492 | -2.96(-2.64%) |
Jul 19, 2023 | 113.10 | 113.31 | 111.76 | 112.21 | 1,078,906 | -0.53(-0.47%) |
Jul 18, 2023 | 112.03 | 113.37 | 111.24 | 112.74 | 976,984 | +0.12(+0.10%) |
Jul 17, 2023 | 109.27 | 113.38 | 108.92 | 112.62 | 1,397,778 | +3.11(+2.84%) |
Jul 14, 2023 | 111.19 | 111.58 | 108.94 | 109.52 | 1,619,684 | -2.45(-2.19%) |
Jul 13, 2023 | 111.65 | 112.18 | 110.34 | 111.97 | 1,867,325 | +1.37(+1.24%) |
Jul 12, 2023 | 110.71 | 110.98 | 109.03 | 110.60 | 1,358,847 | +1.63(+1.49%) |
Jul 11, 2023 | 110.32 | 110.91 | 107.51 | 108.97 | 1,216,065 | -1.02(-0.93%) |
Jul 10, 2023 | 106.67 | 110.28 | 106.47 | 109.99 | 1,496,068 | +3.81(+3.59%) |
Jul 07, 2023 | 106.87 | 107.63 | 105.72 | 106.18 | 1,784,660 | -0.34(-0.32%) |
Jul 06, 2023 | 103.84 | 106.72 | 103.66 | 106.52 | 2,046,551 | +1.37(+1.30%) |
Jul 05, 2023 | 108.06 | 108.43 | 105.15 | 105.15 | 1,815,209 | -4.32(-3.95%) |