Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 105.57 | 106.22 | 104.38 | 104.66 | 1,202,182 | +0.18(+0.17%) |
Sep 28, 2023 | 103.06 | 105.18 | 102.63 | 104.48 | 584,755 | +0.98(+0.94%) |
Sep 27, 2023 | 103.60 | 104.05 | 102.39 | 103.50 | 861,362 | +0.37(+0.36%) |
Sep 26, 2023 | 104.21 | 104.28 | 102.79 | 103.14 | 532,189 | -1.83(-1.74%) |
Sep 25, 2023 | 104.14 | 104.99 | 104.30 | 104.96 | 467,366 | +0.44(+0.42%) |
Sep 22, 2023 | 104.84 | 105.56 | 104.38 | 104.52 | 584,388 | +0.22(+0.21%) |
Sep 21, 2023 | 104.93 | 105.48 | 104.27 | 104.31 | 773,919 | -1.81(-1.71%) |
Sep 20, 2023 | 108.30 | 108.38 | 106.10 | 106.12 | 542,636 | -1.83(-1.70%) |
Sep 19, 2023 | 107.61 | 108.23 | 107.02 | 107.95 | 502,253 | -0.13(-0.12%) |
Sep 18, 2023 | 107.27 | 108.42 | 107.25 | 108.08 | 445,322 | +0.41(+0.38%) |
Sep 15, 2023 | 109.33 | 109.34 | 107.31 | 107.67 | 914,721 | -2.01(-1.84%) |
Sep 14, 2023 | 109.45 | 109.99 | 108.76 | 109.69 | 325,653 | +0.81(+0.74%) |
Sep 13, 2023 | 108.56 | 109.40 | 108.08 | 108.88 | 415,564 | +0.33(+0.30%) |
Sep 12, 2023 | 109.65 | 109.98 | 108.37 | 108.55 | 345,321 | -1.91(-1.73%) |
Sep 11, 2023 | 110.67 | 110.72 | 109.48 | 110.46 | 736,506 | +0.78(+0.71%) |
Sep 08, 2023 | 109.53 | 110.36 | 109.42 | 109.69 | 349,251 | +0.24(+0.22%) |
Sep 07, 2023 | 108.85 | 109.68 | 108.41 | 109.45 | 623,943 | -1.28(-1.15%) |
Sep 06, 2023 | 111.58 | 111.80 | 110.02 | 110.72 | 375,913 | -1.10(-0.98%) |
Sep 05, 2023 | 111.04 | 112.20 | 110.77 | 111.82 | 979,651 | +0.41(+0.37%) |
Sep 01, 2023 | 111.88 | 112.10 | 110.88 | 111.41 | 377,654 | +0.31(+0.28%) |
Aug 31, 2023 | 110.81 | 111.63 | 110.77 | 111.10 | 287,992 | +0.55(+0.50%) |
Aug 30, 2023 | 109.70 | 110.67 | 109.31 | 110.55 | 306,809 | +0.94(+0.85%) |
Aug 29, 2023 | 107.14 | 109.80 | 107.06 | 109.62 | 553,485 | +2.28(+2.13%) |
Aug 28, 2023 | 107.28 | 107.65 | 106.55 | 107.33 | 409,473 | +0.89(+0.83%) |
Aug 25, 2023 | 105.70 | 107.03 | 104.63 | 106.45 | 503,440 | +0.93(+0.88%) |
Aug 24, 2023 | 109.44 | 109.49 | 105.46 | 105.52 | 406,770 | -2.55(-2.36%) |
Aug 23, 2023 | 106.34 | 108.45 | 106.34 | 108.07 | 372,556 | +2.09(+1.97%) |
Aug 22, 2023 | 106.95 | 107.06 | 105.80 | 105.98 | 1,128,389 | -0.12(-0.11%) |
Aug 21, 2023 | 104.72 | 106.32 | 104.59 | 106.10 | 459,893 | +1.94(+1.87%) |
Aug 18, 2023 | 102.96 | 104.56 | 102.82 | 104.16 | 491,331 | +0.04(+0.04%) |
Aug 17, 2023 | 105.61 | 105.78 | 103.96 | 104.11 | 596,346 | -1.11(-1.05%) |
Aug 16, 2023 | 106.19 | 106.60 | 105.22 | 105.22 | 738,223 | -1.13(-1.06%) |
Aug 15, 2023 | 107.14 | 107.47 | 106.11 | 106.35 | 460,897 | -1.08(-1.00%) |
Aug 14, 2023 | 105.44 | 107.43 | 105.26 | 107.42 | 698,557 | +1.70(+1.61%) |
Aug 11, 2023 | 105.66 | 106.36 | 105.31 | 105.72 | 797,402 | -0.82(-0.77%) |
Aug 10, 2023 | 107.31 | 108.30 | 106.01 | 106.54 | 516,492 | +0.15(+0.14%) |
Aug 09, 2023 | 108.05 | 108.10 | 106.05 | 106.39 | 442,435 | -1.59(-1.48%) |
Aug 08, 2023 | 108.06 | 108.14 | 106.82 | 107.98 | 393,380 | -1.07(-0.98%) |
Aug 07, 2023 | 108.88 | 109.22 | 108.14 | 109.05 | 476,231 | +0.64(+0.59%) |
Aug 04, 2023 | 109.58 | 110.23 | 108.25 | 108.41 | 591,588 | -1.17(-1.06%) |
Aug 03, 2023 | 109.16 | 110.27 | 109.08 | 109.58 | 639,257 | -0.50(-0.45%) |
Aug 02, 2023 | 112.01 | 112.01 | 109.49 | 110.08 | 687,017 | -3.14(-2.77%) |
Aug 01, 2023 | 112.71 | 113.41 | 112.27 | 113.22 | 589,233 | -0.08(-0.07%) |
Jul 31, 2023 | 113.03 | 113.37 | 112.68 | 113.30 | 448,679 | +0.41(+0.36%) |
Jul 28, 2023 | 111.96 | 113.17 | 111.87 | 112.89 | 495,930 | +2.16(+1.95%) |
Jul 27, 2023 | 112.69 | 113.17 | 110.28 | 110.72 | 653,076 | -0.08(-0.07%) |
Jul 26, 2023 | 110.95 | 111.36 | 110.04 | 110.80 | 900,307 | -0.46(-0.41%) |
Jul 25, 2023 | 110.47 | 111.75 | 110.47 | 111.26 | 714,504 | +1.12(+1.01%) |
Jul 24, 2023 | 110.53 | 110.84 | 109.71 | 110.14 | 1,163,211 | +0.20(+0.18%) |
Jul 21, 2023 | 110.83 | 111.33 | 109.76 | 109.95 | 2,412,235 | -0.12(-0.11%) |
Jul 20, 2023 | 111.80 | 112.59 | 109.72 | 110.07 | 16,509,441 | -2.74(-2.43%) |
Jul 19, 2023 | 113.53 | 113.79 | 112.35 | 112.81 | 361,959 | -0.30(-0.26%) |
Jul 18, 2023 | 111.88 | 113.55 | 111.13 | 113.11 | 391,640 | +1.04(+0.92%) |
Jul 17, 2023 | 111.02 | 112.40 | 110.86 | 112.07 | 362,018 | +1.25(+1.12%) |
Jul 14, 2023 | 111.28 | 112.19 | 110.46 | 110.82 | 571,077 | -0.20(-0.18%) |
Jul 13, 2023 | 109.89 | 111.23 | 109.77 | 111.02 | 1,063,409 | +1.96(+1.80%) |
Jul 12, 2023 | 108.90 | 109.51 | 108.22 | 109.06 | 565,783 | +1.39(+1.29%) |
Jul 11, 2023 | 107.54 | 107.81 | 106.59 | 107.67 | 560,665 | +0.43(+0.40%) |
Jul 10, 2023 | 106.78 | 107.25 | 106.09 | 107.25 | 520,551 | +0.22(+0.20%) |
Jul 07, 2023 | 107.25 | 108.33 | 106.96 | 107.03 | 529,528 | -0.43(-0.40%) |
Jul 06, 2023 | 106.94 | 107.50 | 106.32 | 107.45 | 909,398 | -0.57(-0.53%) |
Jul 05, 2023 | 107.82 | 108.75 | 107.67 | 108.02 | 620,627 | -0.34(-0.31%) |