Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 99.18 | 100.25 | 97.00 | 98.10 | 2,168,096 | +0.77(+0.80%) |
Sep 28, 2023 | 96.04 | 98.10 | 95.12 | 97.33 | 1,185,825 | +1.63(+1.70%) |
Sep 27, 2023 | 96.01 | 97.05 | 95.20 | 95.70 | 1,403,858 | +0.38(+0.40%) |
Sep 26, 2023 | 96.76 | 97.96 | 94.86 | 95.32 | 1,397,614 | -2.31(-2.37%) |
Sep 25, 2023 | 97.24 | 97.78 | 96.88 | 97.64 | 1,500,571 | -0.36(-0.37%) |
Sep 22, 2023 | 99.79 | 99.90 | 97.80 | 98.00 | 2,066,959 | -1.62(-1.62%) |
Sep 21, 2023 | 107.61 | 108.10 | 99.56 | 99.61 | 2,610,246 | -9.01(-8.29%) |
Sep 20, 2023 | 109.36 | 110.72 | 108.41 | 108.62 | 720,920 | +0.43(+0.40%) |
Sep 19, 2023 | 108.39 | 109.13 | 107.37 | 108.19 | 782,547 | -0.51(-0.47%) |
Sep 18, 2023 | 110.09 | 110.12 | 107.72 | 108.70 | 864,768 | -1.36(-1.24%) |
Sep 15, 2023 | 110.26 | 110.66 | 109.41 | 110.06 | 1,955,277 | -0.39(-0.35%) |
Sep 14, 2023 | 108.44 | 110.67 | 108.04 | 110.45 | 1,014,057 | +3.22(+3.01%) |
Sep 13, 2023 | 108.12 | 108.94 | 106.69 | 107.23 | 1,035,221 | -0.93(-0.86%) |
Sep 12, 2023 | 108.44 | 109.36 | 107.03 | 108.16 | 1,091,789 | -0.87(-0.80%) |
Sep 11, 2023 | 111.30 | 111.52 | 108.89 | 109.03 | 1,016,005 | -2.27(-2.04%) |
Sep 08, 2023 | 112.84 | 113.05 | 111.06 | 111.30 | 610,800 | -1.31(-1.16%) |
Sep 07, 2023 | 111.73 | 113.30 | 111.64 | 112.61 | 765,985 | +0.40(+0.35%) |
Sep 06, 2023 | 112.22 | 112.92 | 110.77 | 112.21 | 646,143 | -0.41(-0.36%) |
Sep 05, 2023 | 112.77 | 113.84 | 112.37 | 112.62 | 793,494 | -0.56(-0.50%) |
Sep 01, 2023 | 113.30 | 113.95 | 112.69 | 113.18 | 829,784 | +0.59(+0.52%) |
Aug 31, 2023 | 114.05 | 114.05 | 112.21 | 112.59 | 1,292,971 | -1.43(-1.26%) |
Aug 30, 2023 | 113.35 | 114.20 | 112.98 | 114.02 | 622,788 | +0.56(+0.50%) |
Aug 29, 2023 | 112.34 | 113.76 | 111.64 | 113.46 | 547,813 | +1.42(+1.27%) |
Aug 28, 2023 | 112.38 | 114.11 | 111.98 | 112.04 | 945,516 | +0.42(+0.37%) |
Aug 25, 2023 | 112.91 | 113.64 | 111.42 | 111.62 | 780,614 | -0.79(-0.71%) |
Aug 24, 2023 | 113.82 | 115.26 | 112.22 | 112.42 | 652,558 | -1.08(-0.96%) |
Aug 23, 2023 | 111.29 | 113.67 | 111.29 | 113.50 | 510,260 | +2.77(+2.50%) |
Aug 22, 2023 | 111.02 | 111.22 | 109.88 | 110.73 | 560,444 | +0.14(+0.13%) |
Aug 21, 2023 | 111.16 | 111.39 | 109.45 | 110.59 | 696,883 | -0.80(-0.72%) |
Aug 18, 2023 | 111.13 | 112.40 | 110.71 | 111.39 | 876,460 | -1.05(-0.93%) |
Aug 17, 2023 | 112.97 | 114.10 | 112.39 | 112.43 | 709,036 | -0.53(-0.47%) |
Aug 16, 2023 | 112.55 | 113.73 | 112.34 | 112.97 | 750,833 | +0.16(+0.14%) |
Aug 15, 2023 | 114.56 | 114.86 | 112.43 | 112.81 | 1,010,680 | -3.13(-2.70%) |
Aug 14, 2023 | 117.37 | 117.92 | 115.50 | 115.94 | 725,381 | -2.25(-1.90%) |
Aug 11, 2023 | 117.08 | 119.22 | 116.73 | 118.18 | 485,349 | +0.42(+0.35%) |
Aug 10, 2023 | 119.31 | 120.43 | 117.36 | 117.77 | 696,738 | -0.72(-0.60%) |
Aug 09, 2023 | 118.09 | 119.96 | 117.36 | 118.48 | 1,004,021 | -0.06(-0.05%) |
Aug 08, 2023 | 117.89 | 118.90 | 116.39 | 118.54 | 620,631 | -1.67(-1.39%) |
Aug 07, 2023 | 117.03 | 120.49 | 117.03 | 120.22 | 658,297 | +3.36(+2.87%) |
Aug 04, 2023 | 118.36 | 118.68 | 116.16 | 116.86 | 1,196,045 | -1.58(-1.33%) |
Aug 03, 2023 | 117.81 | 118.62 | 115.54 | 118.44 | 928,900 | +0.16(+0.13%) |
Aug 02, 2023 | 117.17 | 118.66 | 116.72 | 118.28 | 909,564 | +0.16(+0.13%) |
Aug 01, 2023 | 121.35 | 121.68 | 117.92 | 118.12 | 1,116,702 | -3.50(-2.88%) |
Jul 31, 2023 | 122.57 | 123.69 | 120.90 | 121.63 | 1,926,009 | -0.80(-0.66%) |
Jul 28, 2023 | 123.58 | 123.65 | 121.78 | 122.43 | 924,059 | +0.69(+0.56%) |
Jul 27, 2023 | 123.44 | 125.58 | 121.70 | 121.74 | 1,369,134 | -1.50(-1.22%) |
Jul 26, 2023 | 119.75 | 123.58 | 119.75 | 123.24 | 1,203,737 | +3.48(+2.91%) |
Jul 25, 2023 | 120.42 | 121.74 | 118.59 | 119.76 | 1,014,890 | +0.62(+0.52%) |
Jul 24, 2023 | 119.03 | 120.36 | 118.17 | 119.14 | 787,527 | -0.12(-0.10%) |
Jul 21, 2023 | 117.65 | 119.87 | 116.77 | 119.26 | 1,386,924 | +1.92(+1.63%) |
Jul 20, 2023 | 115.95 | 117.77 | 114.47 | 117.34 | 939,053 | +1.77(+1.53%) |
Jul 19, 2023 | 114.87 | 116.86 | 113.78 | 115.57 | 909,506 | +2.47(+2.18%) |
Jul 18, 2023 | 113.77 | 114.60 | 112.34 | 113.10 | 785,662 | -0.59(-0.52%) |
Jul 17, 2023 | 115.39 | 115.57 | 113.65 | 113.69 | 653,419 | -2.02(-1.75%) |
Jul 14, 2023 | 115.21 | 115.85 | 113.95 | 115.72 | 702,490 | +0.62(+0.54%) |
Jul 13, 2023 | 114.17 | 115.39 | 112.84 | 115.10 | 993,699 | +1.13(+0.99%) |
Jul 12, 2023 | 116.12 | 116.29 | 113.92 | 113.96 | 1,175,054 | -0.60(-0.52%) |
Jul 11, 2023 | 113.06 | 114.79 | 112.51 | 114.56 | 737,559 | +2.25(+2.00%) |
Jul 10, 2023 | 112.50 | 113.14 | 111.65 | 112.32 | 898,983 | -0.92(-0.81%) |
Jul 07, 2023 | 112.53 | 114.47 | 112.28 | 113.24 | 728,660 | +0.04(+0.03%) |
Jul 06, 2023 | 111.28 | 113.53 | 109.36 | 113.20 | 1,098,014 | +0.00(+0.00%) |
Jul 05, 2023 | 112.08 | 114.71 | 110.97 | 113.20 | 1,332,679 | +0.82(+0.73%) |