Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 102.81 | 102.81 | 101.36 | 101.73 | 1,024,153 | -0.55(-0.54%) |
Sep 28, 2023 | 102.05 | 102.61 | 101.88 | 102.28 | 1,129,563 | +0.31(+0.30%) |
Sep 27, 2023 | 102.34 | 102.36 | 101.26 | 101.98 | 1,204,087 | -0.03(-0.03%) |
Sep 26, 2023 | 102.69 | 102.95 | 101.90 | 102.00 | 1,116,107 | -1.34(-1.30%) |
Sep 25, 2023 | 102.72 | 103.34 | 102.88 | 103.34 | 935,742 | +0.29(+0.29%) |
Sep 22, 2023 | 103.48 | 103.63 | 102.98 | 103.05 | 1,277,783 | -0.29(-0.29%) |
Sep 21, 2023 | 104.37 | 104.47 | 103.34 | 103.34 | 1,622,651 | -1.36(-1.30%) |
Sep 20, 2023 | 105.36 | 105.84 | 104.69 | 104.70 | 1,269,454 | -0.38(-0.37%) |
Sep 19, 2023 | 105.36 | 105.48 | 104.64 | 105.09 | 776,248 | -0.34(-0.33%) |
Sep 18, 2023 | 105.49 | 105.69 | 104.99 | 105.43 | 722,468 | +0.09(+0.09%) |
Sep 15, 2023 | 105.84 | 106.18 | 105.26 | 105.34 | 820,308 | -0.87(-0.82%) |
Sep 14, 2023 | 105.64 | 106.32 | 105.57 | 106.21 | 1,239,515 | +1.24(+1.18%) |
Sep 13, 2023 | 105.18 | 105.46 | 104.71 | 104.97 | 824,163 | -0.11(-0.10%) |
Sep 12, 2023 | 104.71 | 105.49 | 104.62 | 105.08 | 975,055 | +0.35(+0.34%) |
Sep 11, 2023 | 104.88 | 105.13 | 104.54 | 104.72 | 857,134 | +0.21(+0.20%) |
Sep 08, 2023 | 104.15 | 104.64 | 104.06 | 104.52 | 719,524 | +0.46(+0.44%) |
Sep 07, 2023 | 104.09 | 104.46 | 103.81 | 104.06 | 817,153 | -0.03(-0.03%) |
Sep 06, 2023 | 104.31 | 104.44 | 103.60 | 104.09 | 773,838 | -0.46(-0.44%) |
Sep 05, 2023 | 105.53 | 105.72 | 104.52 | 104.55 | 1,002,827 | -1.05(-0.99%) |
Sep 01, 2023 | 105.79 | 106.04 | 105.27 | 105.59 | 2,349,535 | +0.33(+0.32%) |
Aug 31, 2023 | 105.73 | 105.75 | 105.21 | 105.26 | 2,509,685 | -0.20(-0.19%) |
Aug 30, 2023 | 105.44 | 105.78 | 105.21 | 105.47 | 874,847 | +0.13(+0.12%) |
Aug 29, 2023 | 104.68 | 105.39 | 104.52 | 105.34 | 3,071,944 | +0.82(+0.79%) |
Aug 28, 2023 | 104.33 | 104.89 | 104.19 | 104.52 | 2,685,729 | +0.55(+0.53%) |
Aug 25, 2023 | 103.80 | 104.35 | 103.22 | 103.97 | 1,343,257 | +0.55(+0.53%) |
Aug 24, 2023 | 103.87 | 104.85 | 103.39 | 103.42 | 1,004,447 | -0.61(-0.59%) |
Aug 23, 2023 | 103.63 | 104.07 | 103.40 | 104.04 | 2,109,507 | +0.56(+0.54%) |
Aug 22, 2023 | 104.26 | 104.44 | 103.39 | 103.48 | 1,903,398 | -0.69(-0.66%) |
Aug 21, 2023 | 104.47 | 104.65 | 103.59 | 104.17 | 1,376,417 | -0.29(-0.28%) |
Aug 18, 2023 | 103.77 | 104.69 | 103.75 | 104.46 | 937,995 | +0.27(+0.26%) |
Aug 17, 2023 | 104.91 | 105.19 | 104.11 | 104.19 | 1,274,818 | -0.20(-0.20%) |
Aug 16, 2023 | 104.96 | 105.46 | 104.34 | 104.39 | 1,266,179 | -0.57(-0.54%) |
Aug 15, 2023 | 105.69 | 105.77 | 104.80 | 104.96 | 1,245,553 | -1.46(-1.37%) |
Aug 14, 2023 | 106.43 | 106.56 | 106.09 | 106.41 | 1,173,486 | -0.22(-0.20%) |
Aug 11, 2023 | 105.96 | 106.71 | 105.91 | 106.63 | 874,109 | +0.44(+0.41%) |
Aug 10, 2023 | 106.66 | 107.34 | 105.97 | 106.19 | 951,572 | -0.08(-0.07%) |
Aug 09, 2023 | 106.51 | 106.94 | 106.11 | 106.27 | 2,467,233 | -0.20(-0.18%) |
Aug 08, 2023 | 106.16 | 106.53 | 105.39 | 106.46 | 1,312,944 | -0.51(-0.48%) |
Aug 07, 2023 | 106.38 | 107.02 | 106.38 | 106.97 | 878,240 | +0.91(+0.86%) |
Aug 04, 2023 | 106.82 | 107.27 | 105.94 | 106.06 | 933,492 | -0.52(-0.49%) |
Aug 03, 2023 | 106.54 | 106.96 | 106.16 | 106.58 | 1,068,246 | -0.27(-0.26%) |
Aug 02, 2023 | 106.87 | 107.31 | 106.74 | 106.85 | 868,053 | -0.71(-0.66%) |
Aug 01, 2023 | 107.72 | 108.01 | 107.17 | 107.57 | 797,786 | -0.27(-0.25%) |
Jul 31, 2023 | 107.87 | 108.19 | 107.46 | 107.84 | 997,055 | +0.16(+0.15%) |
Jul 28, 2023 | 107.90 | 107.99 | 107.29 | 107.68 | 979,951 | +0.53(+0.49%) |
Jul 27, 2023 | 108.14 | 108.30 | 107.01 | 107.16 | 1,263,470 | -0.69(-0.64%) |
Jul 26, 2023 | 107.41 | 108.12 | 107.35 | 107.85 | 1,055,612 | +0.37(+0.35%) |
Jul 25, 2023 | 107.35 | 107.81 | 107.19 | 107.48 | 950,395 | -0.22(-0.20%) |
Jul 24, 2023 | 107.27 | 107.99 | 107.26 | 107.69 | 1,009,356 | +0.60(+0.56%) |
Jul 21, 2023 | 107.03 | 107.36 | 106.69 | 107.10 | 2,064,059 | +0.33(+0.31%) |
Jul 20, 2023 | 105.95 | 106.87 | 105.89 | 106.77 | 2,155,715 | +0.96(+0.90%) |
Jul 19, 2023 | 105.13 | 105.94 | 105.08 | 105.81 | 1,247,454 | +0.82(+0.78%) |
Jul 18, 2023 | 104.28 | 105.45 | 104.18 | 104.99 | 1,213,616 | +0.68(+0.66%) |
Jul 17, 2023 | 104.00 | 104.54 | 103.70 | 104.30 | 1,134,911 | +0.08(+0.07%) |
Jul 14, 2023 | 104.98 | 104.98 | 104.00 | 104.22 | 1,319,379 | -0.74(-0.71%) |
Jul 13, 2023 | 104.80 | 105.08 | 104.62 | 104.97 | 1,378,351 | +0.35(+0.34%) |
Jul 12, 2023 | 104.85 | 105.13 | 104.47 | 104.61 | 1,399,413 | +0.45(+0.43%) |
Jul 11, 2023 | 103.44 | 104.25 | 103.33 | 104.17 | 1,175,425 | +1.01(+0.98%) |
Jul 10, 2023 | 102.63 | 103.53 | 102.56 | 103.16 | 1,533,974 | +0.64(+0.62%) |
Jul 07, 2023 | 102.29 | 103.43 | 102.24 | 102.52 | 1,294,576 | -0.09(-0.09%) |
Jul 06, 2023 | 102.92 | 103.11 | 102.07 | 102.61 | 1,597,031 | -1.13(-1.09%) |
Jul 05, 2023 | 103.77 | 104.12 | 103.48 | 103.75 | 1,578,729 | -0.49(-0.47%) |