Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 98.68 | 98.78 | 93.97 | 94.96 | 35,187,356 | +5.95(+6.68%) |
Sep 28, 2023 | 88.48 | 89.16 | 88.05 | 89.01 | 16,227,670 | +0.21(+0.23%) |
Sep 27, 2023 | 89.93 | 90.07 | 88.59 | 88.80 | 7,678,953 | -0.74(-0.83%) |
Sep 26, 2023 | 89.38 | 90.07 | 89.16 | 89.55 | 8,115,564 | -0.43(-0.47%) |
Sep 25, 2023 | 89.38 | 90.06 | 89.53 | 89.97 | 8,349,019 | -0.25(-0.28%) |
Sep 22, 2023 | 90.95 | 91.69 | 89.92 | 90.22 | 9,357,447 | -0.73(-0.81%) |
Sep 21, 2023 | 92.78 | 92.84 | 90.86 | 90.96 | 8,014,891 | -2.43(-2.61%) |
Sep 20, 2023 | 93.32 | 94.74 | 93.18 | 93.39 | 10,345,946 | -0.58(-0.61%) |
Sep 19, 2023 | 94.38 | 94.83 | 93.76 | 93.97 | 9,454,907 | -0.88(-0.93%) |
Sep 18, 2023 | 95.34 | 95.70 | 94.62 | 94.85 | 6,994,401 | -0.74(-0.78%) |
Sep 15, 2023 | 97.47 | 97.47 | 95.47 | 95.60 | 10,540,135 | -0.92(-0.96%) |
Sep 14, 2023 | 96.05 | 97.01 | 95.24 | 96.52 | 7,122,778 | +1.05(+1.10%) |
Sep 13, 2023 | 95.64 | 96.52 | 95.00 | 95.47 | 7,190,169 | -0.17(-0.18%) |
Sep 12, 2023 | 96.32 | 96.50 | 95.51 | 95.64 | 6,351,379 | -0.49(-0.51%) |
Sep 11, 2023 | 97.65 | 97.70 | 95.91 | 96.12 | 7,637,052 | -0.87(-0.90%) |
Sep 08, 2023 | 97.42 | 97.46 | 96.61 | 97.00 | 6,661,543 | -0.26(-0.27%) |
Sep 07, 2023 | 97.58 | 98.08 | 96.97 | 97.25 | 9,994,285 | -2.23(-2.25%) |
Sep 06, 2023 | 99.07 | 99.61 | 98.35 | 99.49 | 6,136,027 | -0.14(-0.14%) |
Sep 05, 2023 | 100.80 | 101.26 | 99.53 | 99.63 | 6,739,347 | -2.03(-1.99%) |
Sep 01, 2023 | 101.27 | 102.25 | 100.82 | 101.65 | 6,403,828 | +0.98(+0.98%) |
Aug 31, 2023 | 101.57 | 101.84 | 100.57 | 100.67 | 7,118,666 | -0.39(-0.38%) |
Aug 30, 2023 | 100.60 | 101.76 | 100.47 | 101.06 | 4,869,565 | +0.33(+0.32%) |
Aug 29, 2023 | 99.01 | 101.11 | 98.70 | 100.73 | 8,730,476 | +2.12(+2.15%) |
Aug 28, 2023 | 98.57 | 99.04 | 97.85 | 98.61 | 6,068,208 | +0.78(+0.80%) |
Aug 25, 2023 | 97.49 | 98.08 | 96.81 | 97.83 | 7,385,486 | +1.20(+1.24%) |
Aug 24, 2023 | 97.69 | 98.18 | 96.56 | 96.63 | 10,409,990 | -1.11(-1.13%) |
Aug 23, 2023 | 95.99 | 98.18 | 95.56 | 97.74 | 21,122,562 | -2.68(-2.67%) |
Aug 22, 2023 | 99.93 | 101.32 | 99.70 | 100.42 | 9,919,353 | -1.39(-1.36%) |
Aug 21, 2023 | 104.39 | 104.40 | 101.58 | 101.81 | 6,765,222 | -1.93(-1.86%) |
Aug 18, 2023 | 102.77 | 103.98 | 102.71 | 103.74 | 5,896,350 | -0.24(-0.23%) |
Aug 17, 2023 | 106.33 | 106.73 | 103.71 | 103.98 | 5,751,183 | -1.47(-1.39%) |
Aug 16, 2023 | 104.99 | 107.27 | 104.99 | 105.44 | 6,014,486 | -0.02(-0.02%) |
Aug 15, 2023 | 104.99 | 105.73 | 104.52 | 105.46 | 6,260,256 | -1.08(-1.01%) |
Aug 14, 2023 | 106.82 | 107.19 | 105.97 | 106.54 | 5,360,149 | -0.44(-0.42%) |
Aug 11, 2023 | 107.79 | 108.41 | 106.76 | 106.98 | 5,157,157 | -0.93(-0.86%) |
Aug 10, 2023 | 109.18 | 110.81 | 107.41 | 107.92 | 7,351,407 | -0.65(-0.60%) |
Aug 09, 2023 | 108.67 | 108.89 | 107.19 | 108.57 | 4,370,990 | +0.00(+0.00%) |
Aug 08, 2023 | 108.51 | 108.77 | 106.25 | 108.57 | 5,912,351 | -0.78(-0.72%) |
Aug 07, 2023 | 108.75 | 109.81 | 108.07 | 109.35 | 4,937,633 | +1.65(+1.53%) |
Aug 04, 2023 | 107.60 | 109.18 | 107.13 | 107.70 | 5,679,468 | +0.17(+0.16%) |
Aug 03, 2023 | 105.91 | 107.97 | 105.56 | 107.53 | 5,137,697 | +1.12(+1.05%) |
Aug 02, 2023 | 107.17 | 107.41 | 106.35 | 106.41 | 6,277,559 | -1.87(-1.73%) |
Aug 01, 2023 | 108.88 | 109.40 | 108.02 | 108.28 | 4,614,318 | -0.98(-0.90%) |
Jul 31, 2023 | 108.28 | 109.72 | 107.93 | 109.26 | 6,473,813 | +1.75(+1.63%) |
Jul 28, 2023 | 107.00 | 107.84 | 106.53 | 107.51 | 6,054,942 | +0.94(+0.88%) |
Jul 27, 2023 | 108.71 | 109.10 | 106.30 | 106.57 | 6,611,107 | -1.61(-1.49%) |
Jul 26, 2023 | 107.19 | 108.47 | 106.85 | 108.18 | 5,201,326 | +0.99(+0.92%) |
Jul 25, 2023 | 107.17 | 107.74 | 106.29 | 107.19 | 7,777,796 | -0.47(-0.43%) |
Jul 24, 2023 | 109.28 | 109.42 | 107.40 | 107.66 | 6,854,097 | -0.29(-0.27%) |
Jul 21, 2023 | 106.90 | 108.17 | 106.41 | 107.94 | 6,700,114 | +1.51(+1.42%) |
Jul 20, 2023 | 108.45 | 108.89 | 106.38 | 106.43 | 6,524,095 | -2.33(-2.14%) |
Jul 19, 2023 | 107.97 | 109.12 | 107.47 | 108.76 | 5,077,097 | +0.16(+0.15%) |
Jul 18, 2023 | 107.47 | 109.21 | 107.20 | 108.60 | 5,776,627 | +1.00(+0.93%) |
Jul 17, 2023 | 106.16 | 107.98 | 105.67 | 107.60 | 6,752,346 | +0.75(+0.70%) |
Jul 14, 2023 | 106.84 | 107.53 | 106.09 | 106.85 | 7,005,196 | +0.11(+0.10%) |
Jul 13, 2023 | 107.95 | 108.01 | 106.58 | 106.74 | 6,761,089 | +0.08(+0.08%) |
Jul 12, 2023 | 107.42 | 107.97 | 106.12 | 106.66 | 8,390,025 | +0.37(+0.34%) |
Jul 11, 2023 | 104.57 | 106.52 | 104.54 | 106.29 | 5,513,214 | +1.59(+1.52%) |
Jul 10, 2023 | 103.41 | 105.22 | 103.18 | 104.70 | 5,484,329 | +1.31(+1.26%) |
Jul 07, 2023 | 103.73 | 104.39 | 102.97 | 103.39 | 7,540,172 | -0.63(-0.61%) |
Jul 06, 2023 | 104.21 | 105.00 | 102.61 | 104.03 | 10,029,063 | -1.98(-1.87%) |
Jul 05, 2023 | 107.51 | 107.79 | 105.45 | 106.00 | 10,514,503 | -1.99(-1.84%) |