Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 108.95 | 109.18 | 108.65 | 108.69 | 46,825 | -0.02(-0.02%) |
Aug 30, 2023 | 108.30 | 108.83 | 108.30 | 108.71 | 22,351 | +0.48(+0.45%) |
Aug 29, 2023 | 106.67 | 108.31 | 106.61 | 108.23 | 32,118 | +1.55(+1.45%) |
Aug 28, 2023 | 106.51 | 106.78 | 106.26 | 106.68 | 55,069 | +0.70(+0.66%) |
Aug 25, 2023 | 105.63 | 106.20 | 104.81 | 105.98 | 40,879 | +0.68(+0.65%) |
Aug 24, 2023 | 107.09 | 107.09 | 105.30 | 105.30 | 60,721 | -1.38(-1.30%) |
Aug 23, 2023 | 105.70 | 106.84 | 105.70 | 106.68 | 23,075 | +1.16(+1.09%) |
Aug 22, 2023 | 106.27 | 106.27 | 105.43 | 105.52 | 34,840 | -0.31(-0.29%) |
Aug 21, 2023 | 105.39 | 105.99 | 104.98 | 105.83 | 59,110 | +0.69(+0.66%) |
Aug 18, 2023 | 104.36 | 105.40 | 104.28 | 105.14 | 51,122 | -0.03(-0.03%) |
Aug 17, 2023 | 106.32 | 106.32 | 105.07 | 105.17 | 22,635 | -0.79(-0.75%) |
Aug 16, 2023 | 106.62 | 107.02 | 105.96 | 105.96 | 81,230 | -0.84(-0.79%) |
Aug 15, 2023 | 107.52 | 107.65 | 106.63 | 106.80 | 116,297 | -1.22(-1.13%) |
Aug 14, 2023 | 107.27 | 108.03 | 107.21 | 108.02 | 26,875 | +0.59(+0.55%) |
Aug 11, 2023 | 107.25 | 107.74 | 107.00 | 107.43 | 28,914 | -0.17(-0.16%) |
Aug 10, 2023 | 108.20 | 108.86 | 107.46 | 107.59 | 23,063 | +0.11(+0.10%) |
Aug 09, 2023 | 108.47 | 108.47 | 107.49 | 107.49 | 19,882 | -0.83(-0.77%) |
Aug 08, 2023 | 108.08 | 108.39 | 107.46 | 108.31 | 40,467 | -0.49(-0.45%) |
Aug 07, 2023 | 108.33 | 108.83 | 108.18 | 108.81 | 33,723 | +0.91(+0.84%) |
Aug 04, 2023 | 109.09 | 109.34 | 107.82 | 107.90 | 51,905 | -0.67(-0.62%) |
Aug 03, 2023 | 108.19 | 108.88 | 108.07 | 108.57 | 25,231 | -0.19(-0.17%) |
Aug 02, 2023 | 109.42 | 109.48 | 108.56 | 108.76 | 30,175 | -1.56(-1.41%) |
Aug 01, 2023 | 110.34 | 110.44 | 110.10 | 110.32 | 18,738 | -0.32(-0.29%) |
Jul 31, 2023 | 110.58 | 110.71 | 110.28 | 110.64 | 18,245 | +0.27(+0.25%) |
Jul 28, 2023 | 110.01 | 110.51 | 109.95 | 110.36 | 34,443 | +1.09(+1.00%) |
Jul 27, 2023 | 110.82 | 111.04 | 109.05 | 109.27 | 30,427 | -0.62(-0.56%) |
Jul 26, 2023 | 109.77 | 110.24 | 109.67 | 109.89 | 14,871 | -0.11(-0.10%) |
Jul 25, 2023 | 109.65 | 110.31 | 109.63 | 110.00 | 46,942 | +0.31(+0.28%) |
Jul 24, 2023 | 109.45 | 109.86 | 109.45 | 109.70 | 25,374 | +0.39(+0.35%) |
Jul 21, 2023 | 109.83 | 109.83 | 109.28 | 109.31 | 42,250 | -0.01(-0.01%) |
Jul 20, 2023 | 109.73 | 110.00 | 109.09 | 109.32 | 19,703 | -0.80(-0.73%) |
Jul 19, 2023 | 110.10 | 110.35 | 109.90 | 110.12 | 27,676 | +0.34(+0.31%) |
Jul 18, 2023 | 108.97 | 109.93 | 108.85 | 109.79 | 21,147 | +0.86(+0.79%) |
Jul 17, 2023 | 108.53 | 109.18 | 108.49 | 108.93 | 27,578 | +0.53(+0.49%) |
Jul 14, 2023 | 108.86 | 109.05 | 108.34 | 108.40 | 41,921 | -0.27(-0.25%) |
Jul 13, 2023 | 108.27 | 108.85 | 108.27 | 108.67 | 24,317 | +0.95(+0.88%) |
Jul 12, 2023 | 107.74 | 108.10 | 107.53 | 107.72 | 64,360 | +0.76(+0.71%) |
Jul 11, 2023 | 106.32 | 107.04 | 106.20 | 106.96 | 27,357 | +0.87(+0.82%) |
Jul 10, 2023 | 105.72 | 106.16 | 105.72 | 106.09 | 19,603 | +0.33(+0.31%) |
Jul 07, 2023 | 105.76 | 106.69 | 105.71 | 105.77 | 27,820 | -0.18(-0.17%) |
Jul 06, 2023 | 105.89 | 106.01 | 105.31 | 105.95 | 40,073 | -0.94(-0.88%) |
Jul 05, 2023 | 106.58 | 107.00 | 106.47 | 106.88 | 29,924 | -0.19(-0.17%) |
Jul 03, 2023 | 106.91 | 107.09 | 106.86 | 107.07 | 20,641 | +0.14(+0.13%) |
Jun 30, 2023 | 106.45 | 107.10 | 106.45 | 106.93 | 32,102 | +1.29(+1.22%) |
Jun 29, 2023 | 105.17 | 105.73 | 105.17 | 105.64 | 20,500 | +0.42(+0.40%) |
Jun 28, 2023 | 104.91 | 105.42 | 104.78 | 105.22 | 33,003 | +0.05(+0.05%) |
Jun 27, 2023 | 104.23 | 105.28 | 104.16 | 105.17 | 15,203 | +1.24(+1.20%) |
Jun 26, 2023 | 104.15 | 104.72 | 103.92 | 103.92 | 35,950 | -0.36(-0.34%) |
Jun 23, 2023 | 104.35 | 104.72 | 104.24 | 104.28 | 12,437 | -0.85(-0.81%) |
Jun 22, 2023 | 104.46 | 105.14 | 104.45 | 105.13 | 21,032 | +0.30(+0.28%) |
Jun 21, 2023 | 105.14 | 105.22 | 104.69 | 104.83 | 13,934 | -0.52(-0.50%) |
Jun 20, 2023 | 105.45 | 105.61 | 104.87 | 105.35 | 27,732 | -0.61(-0.58%) |
Jun 16, 2023 | 106.88 | 106.88 | 105.87 | 105.97 | 14,235 | -0.34(-0.32%) |