Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 104.85 | 104.85 | 103.48 | 103.80 | 80,087 | -0.18(-0.17%) |
Sep 28, 2023 | 103.14 | 104.34 | 103.12 | 103.98 | 27,016 | +0.68(+0.65%) |
Sep 27, 2023 | 103.56 | 103.58 | 102.45 | 103.30 | 33,867 | +0.06(+0.06%) |
Sep 26, 2023 | 104.08 | 104.17 | 103.06 | 103.24 | 28,169 | -1.45(-1.38%) |
Sep 25, 2023 | 103.99 | 104.72 | 104.26 | 104.69 | 29,561 | +0.36(+0.34%) |
Sep 22, 2023 | 104.78 | 105.17 | 104.23 | 104.33 | 40,482 | -0.21(-0.20%) |
Sep 21, 2023 | 105.59 | 105.78 | 104.52 | 104.54 | 26,289 | -1.80(-1.69%) |
Sep 20, 2023 | 107.66 | 107.68 | 106.34 | 106.34 | 31,572 | -0.96(-0.89%) |
Sep 19, 2023 | 107.52 | 107.52 | 106.72 | 107.30 | 30,002 | -0.27(-0.25%) |
Sep 18, 2023 | 107.36 | 107.87 | 107.31 | 107.57 | 22,535 | +0.04(+0.04%) |
Sep 15, 2023 | 108.50 | 108.50 | 107.42 | 107.53 | 17,621 | -1.27(-1.16%) |
Sep 14, 2023 | 108.56 | 108.89 | 108.22 | 108.80 | 20,250 | +0.93(+0.86%) |
Sep 13, 2023 | 107.87 | 108.16 | 107.63 | 107.87 | 19,051 | +0.06(+0.06%) |
Sep 12, 2023 | 108.01 | 108.45 | 107.75 | 107.81 | 27,783 | -0.58(-0.54%) |
Sep 11, 2023 | 108.32 | 108.51 | 107.99 | 108.39 | 31,036 | +0.64(+0.60%) |
Sep 08, 2023 | 107.66 | 108.05 | 107.54 | 107.75 | 16,173 | +0.16(+0.15%) |
Sep 07, 2023 | 107.07 | 107.67 | 107.07 | 107.59 | 130,064 | -0.32(-0.29%) |
Sep 06, 2023 | 108.46 | 108.51 | 107.41 | 107.91 | 20,837 | -0.74(-0.68%) |
Sep 05, 2023 | 109.05 | 109.06 | 108.65 | 108.65 | 30,383 | -0.52(-0.48%) |
Sep 01, 2023 | 109.63 | 109.69 | 108.89 | 109.17 | 26,327 | +0.22(+0.20%) |
Aug 31, 2023 | 109.21 | 109.45 | 108.92 | 108.95 | 46,712 | -0.02(-0.02%) |
Aug 30, 2023 | 108.56 | 109.09 | 108.56 | 108.97 | 22,297 | +0.48(+0.45%) |
Aug 29, 2023 | 106.93 | 108.57 | 106.87 | 108.49 | 32,040 | +1.55(+1.45%) |
Aug 28, 2023 | 106.77 | 107.05 | 106.52 | 106.94 | 54,935 | +0.70(+0.66%) |
Aug 25, 2023 | 105.89 | 106.46 | 105.07 | 106.23 | 40,780 | +0.68(+0.65%) |
Aug 24, 2023 | 107.35 | 107.35 | 105.55 | 105.55 | 60,574 | -1.39(-1.30%) |
Aug 23, 2023 | 105.96 | 107.10 | 105.96 | 106.94 | 23,019 | +1.16(+1.09%) |
Aug 22, 2023 | 106.53 | 106.53 | 105.69 | 105.78 | 34,755 | -0.31(-0.29%) |
Aug 21, 2023 | 105.65 | 106.24 | 105.24 | 106.08 | 58,966 | +0.69(+0.66%) |
Aug 18, 2023 | 104.61 | 105.66 | 104.53 | 105.39 | 50,998 | -0.03(-0.03%) |
Aug 17, 2023 | 106.58 | 106.58 | 105.32 | 105.42 | 22,581 | -0.79(-0.74%) |
Aug 16, 2023 | 106.88 | 107.28 | 106.21 | 106.21 | 81,033 | -0.84(-0.79%) |
Aug 15, 2023 | 107.78 | 107.92 | 106.89 | 107.05 | 116,015 | -1.23(-1.13%) |
Aug 14, 2023 | 107.53 | 108.29 | 107.47 | 108.28 | 26,810 | +0.59(+0.55%) |
Aug 11, 2023 | 107.51 | 108.00 | 107.26 | 107.69 | 28,844 | -0.17(-0.16%) |
Aug 10, 2023 | 108.46 | 109.13 | 107.72 | 107.86 | 23,007 | +0.11(+0.10%) |
Aug 09, 2023 | 108.74 | 108.74 | 107.75 | 107.75 | 19,834 | -0.83(-0.77%) |
Aug 08, 2023 | 108.34 | 108.66 | 107.72 | 108.58 | 40,369 | -0.49(-0.45%) |
Aug 07, 2023 | 108.59 | 109.09 | 108.44 | 109.07 | 33,642 | +0.91(+0.84%) |
Aug 04, 2023 | 109.36 | 109.61 | 108.08 | 108.16 | 51,779 | -0.67(-0.62%) |
Aug 03, 2023 | 108.45 | 109.14 | 108.33 | 108.84 | 25,170 | -0.19(-0.17%) |
Aug 02, 2023 | 109.69 | 109.75 | 108.83 | 109.02 | 30,101 | -1.56(-1.41%) |
Aug 01, 2023 | 110.61 | 110.71 | 110.37 | 110.59 | 18,693 | -0.32(-0.29%) |
Jul 31, 2023 | 110.84 | 110.98 | 110.55 | 110.90 | 18,201 | +0.27(+0.25%) |
Jul 28, 2023 | 110.28 | 110.78 | 110.22 | 110.63 | 34,359 | +1.09(+1.00%) |
Jul 27, 2023 | 111.09 | 111.31 | 109.31 | 109.54 | 30,353 | -0.62(-0.56%) |
Jul 26, 2023 | 110.03 | 110.51 | 109.93 | 110.16 | 14,835 | -0.11(-0.10%) |
Jul 25, 2023 | 109.91 | 110.58 | 109.90 | 110.27 | 46,828 | +0.31(+0.28%) |
Jul 24, 2023 | 109.72 | 110.13 | 109.71 | 109.96 | 25,312 | +0.39(+0.35%) |
Jul 21, 2023 | 110.10 | 110.10 | 109.55 | 109.58 | 42,148 | -0.01(-0.01%) |
Jul 20, 2023 | 109.99 | 110.27 | 109.36 | 109.59 | 19,655 | -0.80(-0.73%) |
Jul 19, 2023 | 110.37 | 110.62 | 110.17 | 110.39 | 27,609 | +0.34(+0.31%) |
Jul 18, 2023 | 109.23 | 110.20 | 109.11 | 110.05 | 21,096 | +0.86(+0.79%) |
Jul 17, 2023 | 108.80 | 109.45 | 108.76 | 109.19 | 27,511 | +0.53(+0.49%) |
Jul 14, 2023 | 109.12 | 109.31 | 108.61 | 108.66 | 41,819 | -0.27(-0.25%) |
Jul 13, 2023 | 108.53 | 109.11 | 108.53 | 108.94 | 24,258 | +0.95(+0.88%) |
Jul 12, 2023 | 108.00 | 108.36 | 107.80 | 107.98 | 64,204 | +0.76(+0.71%) |
Jul 11, 2023 | 106.58 | 107.30 | 106.46 | 107.22 | 27,291 | +0.87(+0.82%) |
Jul 10, 2023 | 105.98 | 106.42 | 105.98 | 106.35 | 19,556 | +0.33(+0.31%) |
Jul 07, 2023 | 106.02 | 106.95 | 105.97 | 106.03 | 27,753 | -0.18(-0.17%) |
Jul 06, 2023 | 106.14 | 106.27 | 105.56 | 106.20 | 39,976 | -0.94(-0.88%) |
Jul 05, 2023 | 106.84 | 107.26 | 106.84 | 107.14 | 29,852 | -0.19(-0.18%) |