Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 103.96 | 104.10 | 102.73 | 103.01 | 660,749 | -0.06(-0.06%) |
Sep 28, 2023 | 101.74 | 104.05 | 101.67 | 103.07 | 555,039 | +0.96(+0.94%) |
Sep 27, 2023 | 101.92 | 102.84 | 101.41 | 102.11 | 577,821 | +1.19(+1.18%) |
Sep 26, 2023 | 101.92 | 102.54 | 100.77 | 100.93 | 551,689 | -1.88(-1.83%) |
Sep 25, 2023 | 101.92 | 103.09 | 102.43 | 102.81 | 419,432 | +0.17(+0.16%) |
Sep 22, 2023 | 102.89 | 103.66 | 102.18 | 102.64 | 519,144 | -0.03(-0.03%) |
Sep 21, 2023 | 102.48 | 103.55 | 101.67 | 102.67 | 744,665 | -0.39(-0.38%) |
Sep 20, 2023 | 105.46 | 106.14 | 102.98 | 103.06 | 655,637 | -1.57(-1.50%) |
Sep 19, 2023 | 103.73 | 104.71 | 103.08 | 104.63 | 693,227 | +0.65(+0.63%) |
Sep 18, 2023 | 104.53 | 104.98 | 103.44 | 103.98 | 551,738 | -0.50(-0.47%) |
Sep 15, 2023 | 103.91 | 105.31 | 103.58 | 104.48 | 1,439,889 | -0.18(-0.17%) |
Sep 14, 2023 | 104.78 | 105.32 | 103.82 | 104.65 | 348,460 | +0.74(+0.71%) |
Sep 13, 2023 | 104.83 | 105.68 | 103.47 | 103.92 | 472,939 | -1.18(-1.12%) |
Sep 12, 2023 | 105.53 | 106.54 | 104.97 | 105.10 | 596,007 | -1.49(-1.39%) |
Sep 11, 2023 | 107.25 | 107.25 | 106.10 | 106.58 | 638,458 | +0.17(+0.16%) |
Sep 08, 2023 | 106.62 | 107.20 | 105.73 | 106.42 | 624,204 | +0.07(+0.06%) |
Sep 07, 2023 | 106.50 | 106.93 | 105.59 | 106.35 | 907,776 | -0.43(-0.41%) |
Sep 06, 2023 | 107.56 | 109.74 | 106.14 | 106.78 | 1,321,662 | -2.63(-2.40%) |
Sep 05, 2023 | 112.73 | 113.15 | 109.35 | 109.41 | 692,167 | -3.55(-3.15%) |
Sep 01, 2023 | 112.80 | 113.88 | 112.61 | 112.96 | 536,394 | +0.92(+0.83%) |
Aug 31, 2023 | 112.25 | 113.32 | 111.60 | 112.04 | 1,030,102 | +0.24(+0.21%) |
Aug 30, 2023 | 111.00 | 112.97 | 111.00 | 111.80 | 788,388 | +0.80(+0.72%) |
Aug 29, 2023 | 109.00 | 111.41 | 109.00 | 111.00 | 727,969 | +1.92(+1.76%) |
Aug 28, 2023 | 108.75 | 109.87 | 108.49 | 109.08 | 584,220 | +0.95(+0.88%) |
Aug 25, 2023 | 107.63 | 108.47 | 106.64 | 108.13 | 781,531 | +1.44(+1.35%) |
Aug 24, 2023 | 107.96 | 109.15 | 106.66 | 106.69 | 723,894 | -2.02(-1.86%) |
Aug 23, 2023 | 106.68 | 109.46 | 106.68 | 108.71 | 958,449 | +2.60(+2.45%) |
Aug 22, 2023 | 106.07 | 106.75 | 105.78 | 106.11 | 682,055 | +0.34(+0.33%) |
Aug 21, 2023 | 105.92 | 106.41 | 104.44 | 105.77 | 797,655 | -0.19(-0.18%) |
Aug 18, 2023 | 103.90 | 106.19 | 103.47 | 105.95 | 921,389 | +1.73(+1.66%) |
Aug 17, 2023 | 105.97 | 106.93 | 103.86 | 104.22 | 884,522 | -1.87(-1.76%) |
Aug 16, 2023 | 107.85 | 108.94 | 106.00 | 106.09 | 750,787 | -1.46(-1.35%) |
Aug 15, 2023 | 109.67 | 110.23 | 107.05 | 107.55 | 920,382 | -3.02(-2.73%) |
Aug 14, 2023 | 109.83 | 110.68 | 108.96 | 110.57 | 709,361 | +0.90(+0.82%) |
Aug 11, 2023 | 109.29 | 111.32 | 109.28 | 109.67 | 712,004 | +0.13(+0.12%) |
Aug 10, 2023 | 109.37 | 110.03 | 108.22 | 109.55 | 784,231 | +0.36(+0.33%) |
Aug 09, 2023 | 109.61 | 110.23 | 108.72 | 109.18 | 774,474 | -0.89(-0.80%) |
Aug 08, 2023 | 110.05 | 110.33 | 108.82 | 110.07 | 722,083 | -1.39(-1.25%) |
Aug 07, 2023 | 110.29 | 111.50 | 110.11 | 111.46 | 611,570 | +1.29(+1.17%) |
Aug 04, 2023 | 111.08 | 111.62 | 109.80 | 110.17 | 636,479 | +0.31(+0.29%) |
Aug 03, 2023 | 111.40 | 111.60 | 109.61 | 109.85 | 1,189,510 | -2.84(-2.52%) |
Aug 02, 2023 | 113.59 | 114.00 | 112.26 | 112.70 | 625,476 | -1.62(-1.42%) |
Aug 01, 2023 | 114.41 | 115.31 | 113.61 | 114.32 | 773,072 | -0.72(-0.62%) |
Jul 31, 2023 | 116.56 | 116.94 | 114.47 | 115.04 | 1,092,995 | +1.84(+1.63%) |
Jul 28, 2023 | 115.15 | 115.22 | 112.61 | 113.20 | 1,002,172 | -0.51(-0.45%) |
Jul 27, 2023 | 116.35 | 118.35 | 113.15 | 113.71 | 1,411,237 | -1.76(-1.53%) |
Jul 26, 2023 | 118.56 | 121.51 | 113.75 | 115.47 | 2,515,392 | -9.62(-7.69%) |
Jul 25, 2023 | 123.61 | 126.36 | 123.43 | 125.09 | 1,235,771 | +0.71(+0.57%) |
Jul 24, 2023 | 123.50 | 124.53 | 123.06 | 124.38 | 805,791 | +1.14(+0.93%) |
Jul 21, 2023 | 122.99 | 123.72 | 122.65 | 123.24 | 764,838 | +0.56(+0.46%) |
Jul 20, 2023 | 124.39 | 124.39 | 122.13 | 122.68 | 884,836 | -1.16(-0.94%) |
Jul 19, 2023 | 123.07 | 124.39 | 123.06 | 123.84 | 950,068 | +0.20(+0.16%) |
Jul 18, 2023 | 121.99 | 124.09 | 121.83 | 123.64 | 802,407 | +1.39(+1.14%) |
Jul 17, 2023 | 120.59 | 122.64 | 119.97 | 122.25 | 642,187 | +1.43(+1.18%) |
Jul 14, 2023 | 120.74 | 121.12 | 119.90 | 120.83 | 392,977 | -0.04(-0.03%) |
Jul 13, 2023 | 120.22 | 121.00 | 119.51 | 120.87 | 489,904 | +0.42(+0.35%) |
Jul 12, 2023 | 121.06 | 121.27 | 119.70 | 120.44 | 700,438 | +0.94(+0.78%) |
Jul 11, 2023 | 117.37 | 119.77 | 116.99 | 119.51 | 845,648 | +2.80(+2.40%) |
Jul 10, 2023 | 115.00 | 117.07 | 115.00 | 116.71 | 520,136 | +1.74(+1.52%) |
Jul 07, 2023 | 113.54 | 116.02 | 113.45 | 114.97 | 501,424 | +1.35(+1.19%) |
Jul 06, 2023 | 113.32 | 113.88 | 112.56 | 113.62 | 755,147 | -1.13(-0.99%) |
Jul 05, 2023 | 115.68 | 115.95 | 114.23 | 114.75 | 676,716 | -2.15(-1.84%) |