Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 103.65 | 104.70 | 102.58 | 103.07 | 2,228,035 | +0.49(+0.48%) |
Sep 28, 2023 | 99.76 | 103.05 | 99.69 | 102.58 | 1,695,165 | +2.33(+2.32%) |
Sep 27, 2023 | 100.26 | 101.14 | 99.43 | 100.25 | 1,676,229 | +0.86(+0.87%) |
Sep 26, 2023 | 99.63 | 100.81 | 98.89 | 99.39 | 1,667,600 | -1.30(-1.29%) |
Sep 25, 2023 | 100.13 | 100.85 | 100.01 | 100.69 | 1,768,018 | -0.18(-0.18%) |
Sep 22, 2023 | 101.96 | 102.95 | 100.50 | 100.87 | 2,335,315 | -1.09(-1.07%) |
Sep 21, 2023 | 102.73 | 103.14 | 101.62 | 101.96 | 1,805,080 | -2.33(-2.23%) |
Sep 20, 2023 | 104.87 | 105.96 | 104.20 | 104.29 | 1,283,531 | -0.29(-0.28%) |
Sep 19, 2023 | 105.41 | 105.81 | 103.79 | 104.58 | 2,122,270 | -1.16(-1.10%) |
Sep 18, 2023 | 106.25 | 107.07 | 105.46 | 105.74 | 2,266,029 | -1.17(-1.09%) |
Sep 15, 2023 | 106.70 | 109.13 | 106.08 | 106.91 | 5,677,050 | -0.02(-0.02%) |
Sep 14, 2023 | 107.72 | 107.90 | 104.91 | 106.93 | 2,217,057 | +0.11(+0.10%) |
Sep 13, 2023 | 108.78 | 109.77 | 106.32 | 106.82 | 2,488,532 | -2.83(-2.58%) |
Sep 12, 2023 | 107.49 | 110.73 | 107.49 | 109.65 | 1,799,008 | +1.16(+1.07%) |
Sep 11, 2023 | 110.78 | 111.38 | 108.05 | 108.49 | 1,774,610 | -1.31(-1.19%) |
Sep 08, 2023 | 105.99 | 110.30 | 105.90 | 109.80 | 2,622,198 | +4.04(+3.82%) |
Sep 07, 2023 | 107.00 | 107.00 | 103.53 | 105.76 | 3,926,909 | -2.65(-2.44%) |
Sep 06, 2023 | 109.19 | 109.71 | 105.93 | 108.41 | 2,369,093 | -1.81(-1.64%) |
Sep 05, 2023 | 109.40 | 111.47 | 108.54 | 110.22 | 2,004,114 | +0.65(+0.59%) |
Sep 01, 2023 | 109.23 | 109.98 | 108.22 | 109.57 | 1,593,927 | +1.18(+1.09%) |
Aug 31, 2023 | 108.97 | 109.60 | 108.10 | 108.39 | 1,704,223 | -0.47(-0.43%) |
Aug 30, 2023 | 109.06 | 110.63 | 108.67 | 108.86 | 1,646,350 | -1.09(-0.99%) |
Aug 29, 2023 | 107.90 | 110.45 | 107.89 | 109.95 | 1,404,999 | +1.78(+1.65%) |
Aug 28, 2023 | 107.43 | 108.55 | 107.02 | 108.17 | 1,163,496 | +1.23(+1.15%) |
Aug 25, 2023 | 106.25 | 108.11 | 106.18 | 106.94 | 1,894,809 | +0.98(+0.92%) |
Aug 24, 2023 | 107.28 | 108.62 | 105.91 | 105.96 | 2,427,115 | -1.63(-1.52%) |
Aug 23, 2023 | 108.59 | 109.02 | 107.49 | 107.59 | 1,838,961 | -1.00(-0.92%) |
Aug 22, 2023 | 108.61 | 110.15 | 108.24 | 108.59 | 1,429,939 | +0.52(+0.48%) |
Aug 21, 2023 | 107.41 | 108.85 | 107.23 | 108.07 | 1,713,594 | +0.86(+0.80%) |
Aug 18, 2023 | 103.35 | 107.96 | 103.08 | 107.21 | 2,535,375 | +1.58(+1.50%) |
Aug 17, 2023 | 108.00 | 108.00 | 105.58 | 105.63 | 3,045,834 | -1.51(-1.41%) |
Aug 16, 2023 | 107.05 | 108.36 | 106.81 | 107.14 | 1,989,259 | -0.29(-0.27%) |
Aug 15, 2023 | 111.98 | 112.33 | 106.66 | 107.43 | 3,225,388 | -4.50(-4.02%) |
Aug 14, 2023 | 111.01 | 112.06 | 109.31 | 111.93 | 1,795,725 | +0.39(+0.35%) |
Aug 11, 2023 | 110.46 | 112.47 | 110.46 | 111.54 | 2,840,652 | -0.13(-0.12%) |
Aug 10, 2023 | 111.01 | 112.57 | 110.38 | 111.67 | 2,268,589 | +1.86(+1.69%) |
Aug 09, 2023 | 110.31 | 111.97 | 109.53 | 109.81 | 3,155,964 | -0.03(-0.03%) |
Aug 08, 2023 | 106.87 | 110.34 | 105.57 | 109.84 | 3,014,335 | +2.35(+2.19%) |
Aug 07, 2023 | 104.06 | 108.49 | 104.03 | 107.49 | 5,170,672 | +4.32(+4.19%) |
Aug 04, 2023 | 101.09 | 104.23 | 101.01 | 103.17 | 5,802,045 | +4.50(+4.56%) |
Aug 03, 2023 | 106.29 | 109.54 | 97.27 | 98.67 | 13,998,363 | -19.33(-16.38%) |
Aug 02, 2023 | 118.89 | 120.77 | 116.73 | 118.00 | 2,321,849 | -2.74(-2.27%) |
Aug 01, 2023 | 121.50 | 121.50 | 119.18 | 120.74 | 1,389,736 | -1.79(-1.46%) |
Jul 31, 2023 | 120.08 | 122.59 | 119.91 | 122.53 | 1,886,466 | +2.44(+2.03%) |
Jul 28, 2023 | 120.53 | 121.30 | 119.30 | 120.09 | 1,306,798 | +1.27(+1.07%) |
Jul 27, 2023 | 120.40 | 121.61 | 118.77 | 118.82 | 1,491,631 | -0.74(-0.62%) |
Jul 26, 2023 | 117.43 | 119.66 | 117.22 | 119.56 | 1,433,110 | +2.13(+1.81%) |
Jul 25, 2023 | 116.83 | 118.14 | 116.45 | 117.43 | 2,570,853 | +0.60(+0.51%) |
Jul 24, 2023 | 118.35 | 118.51 | 115.95 | 116.83 | 1,773,791 | -2.17(-1.82%) |
Jul 21, 2023 | 119.83 | 120.21 | 118.69 | 119.00 | 1,158,088 | +0.13(+0.11%) |
Jul 20, 2023 | 118.27 | 121.42 | 118.05 | 118.87 | 1,557,253 | -0.23(-0.19%) |
Jul 19, 2023 | 120.91 | 120.91 | 117.86 | 119.10 | 2,255,983 | -1.90(-1.57%) |
Jul 18, 2023 | 120.52 | 122.13 | 120.12 | 121.00 | 2,251,145 | -0.14(-0.12%) |
Jul 17, 2023 | 118.06 | 121.58 | 117.33 | 121.14 | 2,137,779 | +2.57(+2.17%) |
Jul 14, 2023 | 119.50 | 120.00 | 118.12 | 118.57 | 1,743,732 | -1.09(-0.91%) |
Jul 13, 2023 | 118.04 | 120.47 | 117.50 | 119.66 | 2,508,562 | +3.62(+3.12%) |
Jul 12, 2023 | 118.69 | 119.00 | 115.73 | 116.04 | 1,969,785 | -0.92(-0.79%) |
Jul 11, 2023 | 115.19 | 117.84 | 114.88 | 116.96 | 2,644,171 | +2.63(+2.30%) |
Jul 10, 2023 | 111.47 | 114.87 | 111.25 | 114.33 | 2,350,319 | +2.45(+2.19%) |
Jul 07, 2023 | 109.31 | 112.91 | 109.19 | 111.88 | 2,114,493 | +2.88(+2.64%) |
Jul 06, 2023 | 109.24 | 109.86 | 107.65 | 109.00 | 2,350,092 | -2.54(-2.28%) |
Jul 05, 2023 | 112.57 | 113.08 | 110.58 | 111.54 | 1,873,739 | -1.25(-1.11%) |