Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 102.63 | 102.81 | 102.52 | 102.73 | 317,720 | +0.26(+0.25%) |
Aug 30, 2023 | 102.64 | 102.72 | 102.45 | 102.47 | 253,025 | -0.08(-0.08%) |
Aug 29, 2023 | 101.94 | 102.63 | 101.94 | 102.55 | 54,310 | +0.50(+0.49%) |
Aug 28, 2023 | 102.00 | 102.21 | 101.95 | 102.05 | 155,621 | -0.02(-0.02%) |
Aug 25, 2023 | 101.87 | 102.22 | 101.77 | 102.07 | 1,247,497 | +0.08(+0.08%) |
Aug 24, 2023 | 102.00 | 102.21 | 101.96 | 101.99 | 37,786 | -0.16(-0.16%) |
Aug 23, 2023 | 101.93 | 102.31 | 101.93 | 102.15 | 139,806 | +0.45(+0.44%) |
Aug 22, 2023 | 101.61 | 101.75 | 101.57 | 101.70 | 238,030 | -0.06(-0.06%) |
Aug 21, 2023 | 101.73 | 101.81 | 101.61 | 101.76 | 51,417 | -0.27(-0.26%) |
Aug 18, 2023 | 102.02 | 102.14 | 101.89 | 102.03 | 428,442 | +0.19(+0.19%) |
Aug 17, 2023 | 101.86 | 101.95 | 101.63 | 101.84 | 140,045 | +0.04(+0.04%) |
Aug 16, 2023 | 101.98 | 102.31 | 101.75 | 101.80 | 60,483 | -0.25(-0.24%) |
Aug 15, 2023 | 101.99 | 102.34 | 101.92 | 102.05 | 63,581 | +0.00(+0.00%) |
Aug 14, 2023 | 102.15 | 102.23 | 101.97 | 102.04 | 54,790 | -0.19(-0.19%) |
Aug 11, 2023 | 102.34 | 102.42 | 102.14 | 102.23 | 39,754 | -0.28(-0.27%) |
Aug 10, 2023 | 102.89 | 103.00 | 102.46 | 102.51 | 59,294 | -0.30(-0.29%) |
Aug 09, 2023 | 102.89 | 103.03 | 102.63 | 102.81 | 1,177,745 | -0.14(-0.14%) |
Aug 08, 2023 | 102.90 | 103.00 | 102.75 | 102.95 | 83,553 | +0.26(+0.25%) |
Aug 07, 2023 | 102.74 | 102.84 | 102.53 | 102.69 | 80,746 | -0.02(-0.02%) |
Aug 04, 2023 | 102.34 | 102.87 | 102.34 | 102.71 | 94,973 | +0.49(+0.48%) |
Aug 03, 2023 | 102.07 | 102.37 | 102.04 | 102.22 | 212,590 | -0.08(-0.08%) |
Aug 02, 2023 | 102.28 | 102.55 | 102.16 | 102.30 | 78,519 | -0.07(-0.07%) |
Aug 01, 2023 | 102.42 | 102.86 | 102.08 | 102.37 | 134,769 | -0.45(-0.44%) |
Jul 31, 2023 | 102.71 | 103.00 | 102.71 | 102.82 | 73,421 | -0.03(-0.03%) |
Jul 28, 2023 | 102.76 | 102.92 | 102.71 | 102.85 | 28,180 | +0.22(+0.21%) |
Jul 27, 2023 | 102.91 | 103.00 | 102.48 | 102.63 | 89,988 | -0.50(-0.48%) |
Jul 26, 2023 | 102.89 | 103.15 | 102.80 | 103.13 | 107,406 | +0.22(+0.21%) |
Jul 25, 2023 | 102.71 | 102.91 | 102.64 | 102.91 | 93,891 | -0.07(-0.07%) |
Jul 24, 2023 | 103.14 | 103.25 | 102.90 | 102.98 | 50,578 | -0.15(-0.15%) |
Jul 21, 2023 | 103.03 | 103.15 | 102.99 | 103.13 | 55,004 | +0.08(+0.08%) |
Jul 20, 2023 | 103.04 | 103.13 | 102.85 | 103.05 | 214,510 | -0.30(-0.30%) |
Jul 19, 2023 | 103.46 | 103.47 | 103.24 | 103.35 | 54,425 | +0.06(+0.06%) |
Jul 18, 2023 | 103.44 | 103.46 | 103.23 | 103.29 | 59,684 | +0.14(+0.14%) |
Jul 17, 2023 | 103.08 | 103.28 | 103.07 | 103.15 | 49,589 | +0.03(+0.03%) |
Jul 14, 2023 | 103.35 | 103.43 | 103.07 | 103.12 | 103,221 | -0.39(-0.38%) |
Jul 13, 2023 | 103.28 | 103.59 | 103.27 | 103.51 | 929,536 | +0.50(+0.49%) |
Jul 12, 2023 | 102.94 | 103.08 | 102.88 | 103.01 | 806,444 | +0.59(+0.58%) |
Jul 11, 2023 | 102.33 | 102.51 | 102.31 | 102.42 | 68,722 | +0.09(+0.09%) |
Jul 10, 2023 | 102.15 | 102.40 | 102.05 | 102.33 | 113,738 | +0.41(+0.40%) |
Jul 07, 2023 | 102.01 | 102.20 | 101.89 | 101.92 | 98,638 | +0.05(+0.05%) |
Jul 06, 2023 | 101.96 | 102.22 | 101.58 | 101.87 | 142,774 | -0.46(-0.45%) |
Jul 05, 2023 | 102.62 | 102.62 | 102.23 | 102.33 | 97,492 | -0.22(-0.21%) |
Jul 03, 2023 | 102.74 | 103.31 | 102.48 | 102.55 | 33,705 | -0.35(-0.34%) |
Jun 30, 2023 | 102.79 | 103.03 | 102.79 | 102.90 | 57,854 | +0.07(+0.07%) |
Jun 29, 2023 | 102.93 | 102.94 | 102.70 | 102.83 | 58,176 | -0.50(-0.48%) |
Jun 28, 2023 | 103.17 | 103.42 | 103.11 | 103.33 | 100,773 | +0.23(+0.22%) |
Jun 27, 2023 | 103.26 | 103.41 | 103.06 | 103.10 | 64,059 | -0.18(-0.17%) |
Jun 26, 2023 | 103.40 | 103.42 | 103.23 | 103.28 | 69,592 | +0.13(+0.13%) |
Jun 23, 2023 | 103.49 | 103.49 | 103.06 | 103.15 | 59,877 | +0.06(+0.06%) |
Jun 22, 2023 | 103.08 | 103.26 | 102.93 | 103.09 | 48,828 | -0.17(-0.16%) |
Jun 21, 2023 | 103.07 | 103.42 | 103.02 | 103.26 | 77,579 | -0.07(-0.07%) |
Jun 20, 2023 | 103.15 | 103.45 | 103.15 | 103.33 | 143,284 | +0.16(+0.16%) |
Jun 16, 2023 | 103.14 | 103.30 | 103.01 | 103.17 | 126,597 | -0.22(-0.21%) |
Jun 15, 2023 | 103.34 | 103.42 | 103.17 | 103.39 | 611,155 | +0.36(+0.35%) |
Jun 14, 2023 | 102.23 | 103.24 | 102.08 | 103.03 | 126,393 | -0.02(-0.02%) |
Jun 13, 2023 | 103.52 | 103.52 | 102.74 | 103.05 | 62,108 | -0.24(-0.23%) |
Jun 12, 2023 | 103.35 | 103.37 | 103.07 | 103.29 | 119,018 | +0.19(+0.18%) |
Jun 09, 2023 | 103.20 | 103.29 | 103.10 | 103.10 | 48,308 | -0.26(-0.25%) |
Jun 08, 2023 | 103.31 | 103.48 | 103.26 | 103.36 | 89,312 | +0.29(+0.28%) |
Jun 07, 2023 | 103.45 | 103.46 | 102.99 | 103.07 | 197,658 | -0.41(-0.40%) |
Jun 06, 2023 | 103.53 | 103.53 | 103.27 | 103.48 | 125,067 | +0.07(+0.07%) |
Jun 05, 2023 | 103.33 | 103.61 | 103.12 | 103.41 | 76,869 | -0.06(-0.06%) |
Jun 02, 2023 | 104.02 | 104.02 | 103.28 | 103.47 | 63,122 | -0.44(-0.42%) |