Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 103.20 | 104.13 | 100.53 | 102.82 | 237,620 | +0.76(+0.74%) |
Sep 28, 2023 | 99.38 | 103.70 | 99.38 | 102.06 | 309,392 | +2.26(+2.27%) |
Sep 27, 2023 | 99.38 | 100.63 | 98.40 | 99.80 | 266,942 | +1.40(+1.42%) |
Sep 26, 2023 | 99.84 | 99.85 | 97.65 | 98.40 | 136,528 | -1.81(-1.81%) |
Sep 25, 2023 | 98.74 | 100.65 | 99.88 | 100.21 | 112,487 | +0.89(+0.89%) |
Sep 22, 2023 | 100.32 | 101.26 | 99.03 | 99.33 | 157,832 | -0.64(-0.64%) |
Sep 21, 2023 | 99.58 | 101.70 | 99.07 | 99.96 | 248,425 | -0.57(-0.57%) |
Sep 20, 2023 | 102.19 | 102.65 | 100.14 | 100.53 | 122,498 | -0.95(-0.93%) |
Sep 19, 2023 | 103.04 | 104.21 | 101.43 | 101.48 | 148,493 | -1.65(-1.60%) |
Sep 18, 2023 | 103.59 | 104.75 | 102.54 | 103.13 | 305,866 | -1.15(-1.10%) |
Sep 15, 2023 | 105.58 | 105.58 | 102.76 | 104.27 | 659,415 | -2.08(-1.96%) |
Sep 14, 2023 | 104.85 | 106.69 | 103.45 | 106.36 | 365,113 | +2.31(+2.22%) |
Sep 13, 2023 | 102.43 | 107.18 | 102.42 | 104.04 | 240,397 | +0.88(+0.85%) |
Sep 12, 2023 | 103.84 | 105.59 | 102.61 | 103.17 | 267,516 | -0.76(-0.73%) |
Sep 11, 2023 | 105.54 | 105.89 | 103.56 | 103.92 | 383,602 | +0.12(+0.11%) |
Sep 08, 2023 | 106.14 | 107.39 | 102.61 | 103.80 | 1,911,249 | -1.62(-1.54%) |
Sep 07, 2023 | 109.70 | 109.70 | 104.41 | 105.43 | 599,855 | -8.57(-7.52%) |
Sep 06, 2023 | 113.82 | 116.73 | 112.93 | 114.00 | 101,445 | +0.09(+0.08%) |
Sep 05, 2023 | 116.67 | 117.84 | 111.95 | 113.91 | 173,624 | -3.89(-3.30%) |
Sep 01, 2023 | 118.13 | 119.33 | 117.23 | 117.80 | 115,552 | +0.08(+0.07%) |
Aug 31, 2023 | 117.72 | 119.18 | 117.60 | 117.72 | 186,097 | -0.06(-0.05%) |
Aug 30, 2023 | 116.46 | 118.95 | 116.45 | 117.78 | 87,875 | +0.65(+0.55%) |
Aug 29, 2023 | 113.36 | 117.69 | 111.94 | 117.13 | 122,654 | +3.53(+3.11%) |
Aug 28, 2023 | 112.30 | 114.78 | 112.30 | 113.61 | 113,646 | +1.42(+1.26%) |
Aug 25, 2023 | 112.43 | 113.32 | 110.22 | 112.19 | 107,041 | +0.14(+0.12%) |
Aug 24, 2023 | 115.96 | 115.96 | 111.80 | 112.05 | 136,342 | -2.94(-2.56%) |
Aug 23, 2023 | 113.20 | 115.92 | 112.32 | 114.99 | 96,700 | +1.89(+1.67%) |
Aug 22, 2023 | 114.02 | 114.22 | 112.22 | 113.11 | 112,554 | +0.38(+0.34%) |
Aug 21, 2023 | 111.16 | 113.42 | 110.23 | 112.73 | 138,701 | +1.67(+1.51%) |
Aug 18, 2023 | 108.00 | 112.01 | 106.18 | 111.05 | 144,983 | +1.60(+1.46%) |
Aug 17, 2023 | 112.02 | 115.52 | 109.38 | 109.46 | 107,309 | -1.86(-1.67%) |
Aug 16, 2023 | 112.50 | 114.57 | 109.40 | 111.32 | 195,980 | -1.22(-1.08%) |
Aug 15, 2023 | 112.14 | 112.72 | 111.49 | 112.53 | 136,138 | -0.16(-0.14%) |
Aug 14, 2023 | 111.08 | 112.93 | 110.11 | 112.69 | 119,204 | +1.27(+1.14%) |
Aug 11, 2023 | 112.47 | 113.29 | 111.22 | 111.43 | 191,543 | -1.82(-1.61%) |
Aug 10, 2023 | 113.86 | 115.99 | 112.61 | 113.25 | 101,527 | -0.14(-0.12%) |
Aug 09, 2023 | 113.94 | 114.20 | 112.36 | 113.39 | 97,212 | -1.20(-1.04%) |
Aug 08, 2023 | 114.56 | 115.27 | 112.94 | 114.59 | 159,455 | -0.74(-0.64%) |
Aug 07, 2023 | 114.04 | 116.18 | 113.21 | 115.32 | 217,303 | +2.86(+2.54%) |
Aug 04, 2023 | 118.48 | 119.19 | 111.16 | 112.47 | 345,394 | -9.67(-7.92%) |
Aug 03, 2023 | 121.99 | 124.26 | 120.58 | 122.14 | 329,827 | -0.57(-0.46%) |
Aug 02, 2023 | 123.52 | 124.82 | 122.16 | 122.71 | 390,724 | -2.84(-2.26%) |
Aug 01, 2023 | 122.98 | 125.89 | 122.53 | 125.55 | 237,007 | +0.85(+0.68%) |
Jul 31, 2023 | 120.82 | 124.92 | 120.82 | 124.70 | 336,676 | +4.00(+3.32%) |
Jul 28, 2023 | 121.38 | 122.29 | 119.71 | 120.69 | 152,716 | +0.94(+0.78%) |
Jul 27, 2023 | 118.36 | 121.75 | 116.59 | 119.76 | 332,576 | +3.29(+2.82%) |
Jul 26, 2023 | 116.68 | 117.38 | 115.65 | 116.47 | 158,343 | -0.66(-0.56%) |
Jul 25, 2023 | 115.61 | 117.85 | 115.61 | 117.13 | 167,290 | +1.28(+1.11%) |
Jul 24, 2023 | 116.22 | 117.54 | 115.20 | 115.84 | 91,986 | -0.59(-0.51%) |
Jul 21, 2023 | 117.06 | 118.33 | 115.67 | 116.43 | 232,177 | +0.46(+0.39%) |
Jul 20, 2023 | 117.97 | 118.46 | 114.60 | 115.97 | 220,197 | -3.19(-2.67%) |
Jul 19, 2023 | 121.21 | 121.63 | 117.59 | 119.16 | 181,932 | -2.49(-2.05%) |
Jul 18, 2023 | 119.70 | 121.84 | 118.83 | 121.65 | 170,440 | +1.81(+1.51%) |
Jul 17, 2023 | 116.51 | 120.55 | 116.38 | 119.84 | 240,133 | +3.70(+3.18%) |
Jul 14, 2023 | 117.64 | 117.78 | 115.26 | 116.14 | 172,754 | -1.41(-1.20%) |
Jul 13, 2023 | 114.83 | 117.73 | 114.25 | 117.56 | 279,807 | +3.61(+3.16%) |
Jul 12, 2023 | 111.80 | 114.25 | 110.72 | 113.95 | 302,162 | +4.15(+3.78%) |
Jul 11, 2023 | 109.65 | 110.91 | 107.36 | 109.80 | 165,369 | +0.44(+0.40%) |
Jul 10, 2023 | 107.31 | 109.48 | 107.31 | 109.36 | 138,762 | +1.86(+1.73%) |
Jul 07, 2023 | 107.70 | 109.27 | 107.45 | 107.50 | 167,184 | +0.35(+0.33%) |
Jul 06, 2023 | 106.57 | 107.78 | 102.48 | 107.15 | 120,545 | -1.12(-1.04%) |
Jul 05, 2023 | 109.83 | 110.08 | 108.19 | 108.27 | 134,556 | -2.67(-2.41%) |