Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 105.01 | 105.18 | 103.92 | 104.27 | 798,593 | -0.68(-0.65%) |
Aug 30, 2023 | 105.49 | 105.72 | 104.01 | 104.95 | 665,342 | +0.02(+0.02%) |
Aug 29, 2023 | 104.82 | 105.09 | 104.01 | 104.93 | 328,663 | +0.41(+0.39%) |
Aug 28, 2023 | 104.20 | 105.39 | 104.20 | 104.53 | 361,280 | +0.70(+0.67%) |
Aug 25, 2023 | 103.53 | 104.49 | 103.43 | 103.83 | 454,387 | +0.52(+0.51%) |
Aug 24, 2023 | 103.41 | 105.03 | 103.19 | 103.30 | 462,734 | +0.02(+0.02%) |
Aug 23, 2023 | 102.45 | 103.68 | 102.03 | 103.28 | 490,639 | +1.44(+1.42%) |
Aug 22, 2023 | 102.26 | 102.45 | 101.62 | 101.84 | 501,089 | -0.01(-0.01%) |
Aug 21, 2023 | 102.63 | 102.94 | 101.31 | 101.85 | 544,227 | -1.04(-1.01%) |
Aug 18, 2023 | 102.19 | 103.62 | 102.19 | 102.89 | 526,752 | -0.15(-0.14%) |
Aug 17, 2023 | 102.80 | 104.55 | 102.61 | 103.03 | 580,133 | +0.39(+0.38%) |
Aug 16, 2023 | 102.70 | 103.19 | 101.93 | 102.64 | 831,857 | -0.08(-0.08%) |
Aug 15, 2023 | 101.76 | 103.08 | 101.62 | 102.72 | 836,336 | -0.06(-0.06%) |
Aug 14, 2023 | 104.29 | 104.37 | 102.38 | 102.78 | 754,355 | -1.72(-1.65%) |
Aug 11, 2023 | 103.77 | 104.82 | 103.67 | 104.51 | 634,616 | +0.16(+0.15%) |
Aug 10, 2023 | 105.47 | 106.39 | 103.87 | 104.35 | 827,593 | -0.91(-0.86%) |
Aug 09, 2023 | 104.95 | 105.44 | 104.25 | 105.26 | 775,066 | +0.02(+0.02%) |
Aug 08, 2023 | 105.39 | 105.82 | 103.93 | 105.24 | 715,919 | -1.24(-1.16%) |
Aug 07, 2023 | 105.50 | 106.79 | 104.93 | 106.48 | 935,554 | +1.32(+1.25%) |
Aug 04, 2023 | 103.67 | 107.86 | 103.42 | 105.16 | 1,543,486 | +1.99(+1.92%) |
Aug 03, 2023 | 103.62 | 103.62 | 101.17 | 103.18 | 1,019,734 | -0.68(-0.65%) |
Aug 02, 2023 | 104.57 | 105.03 | 103.58 | 103.86 | 768,502 | -1.18(-1.13%) |
Aug 01, 2023 | 105.35 | 105.78 | 104.45 | 105.04 | 1,524,141 | -0.66(-0.62%) |
Jul 31, 2023 | 105.44 | 106.52 | 104.81 | 105.70 | 1,452,715 | +0.56(+0.53%) |
Jul 28, 2023 | 106.60 | 106.84 | 105.10 | 105.14 | 913,226 | -0.27(-0.26%) |
Jul 27, 2023 | 108.64 | 108.76 | 104.88 | 105.41 | 1,042,556 | -2.96(-2.74%) |
Jul 26, 2023 | 107.52 | 108.73 | 106.98 | 108.37 | 747,962 | +1.01(+0.94%) |
Jul 25, 2023 | 109.29 | 109.66 | 106.15 | 107.36 | 896,019 | -1.96(-1.79%) |
Jul 24, 2023 | 109.39 | 110.49 | 109.00 | 109.32 | 795,411 | -0.07(-0.06%) |
Jul 21, 2023 | 108.61 | 109.69 | 108.60 | 109.39 | 518,011 | +0.76(+0.70%) |
Jul 20, 2023 | 108.24 | 108.67 | 106.73 | 108.63 | 596,396 | +0.71(+0.66%) |
Jul 19, 2023 | 108.06 | 108.30 | 106.82 | 107.93 | 588,405 | +0.75(+0.70%) |
Jul 18, 2023 | 108.21 | 108.24 | 106.33 | 107.18 | 672,181 | -0.13(-0.12%) |
Jul 17, 2023 | 108.00 | 108.22 | 107.03 | 107.31 | 570,076 | -1.16(-1.07%) |
Jul 14, 2023 | 108.30 | 108.47 | 107.36 | 108.47 | 293,765 | +0.02(+0.02%) |
Jul 13, 2023 | 107.59 | 108.50 | 106.97 | 108.45 | 428,525 | +0.73(+0.67%) |
Jul 12, 2023 | 108.73 | 109.21 | 107.64 | 107.72 | 668,084 | +0.23(+0.22%) |
Jul 11, 2023 | 106.27 | 107.56 | 105.57 | 107.49 | 627,905 | +1.71(+1.62%) |
Jul 10, 2023 | 104.82 | 105.98 | 104.41 | 105.78 | 556,818 | +0.38(+0.36%) |
Jul 07, 2023 | 105.97 | 106.43 | 105.34 | 105.40 | 415,592 | -1.17(-1.10%) |
Jul 06, 2023 | 104.79 | 106.96 | 103.11 | 106.57 | 552,517 | +0.45(+0.42%) |
Jul 05, 2023 | 106.15 | 107.76 | 105.09 | 106.12 | 535,265 | -0.57(-0.54%) |
Jul 03, 2023 | 105.19 | 107.88 | 105.00 | 106.69 | 349,283 | +1.21(+1.15%) |
Jun 30, 2023 | 106.01 | 106.43 | 103.91 | 105.48 | 1,161,679 | +0.25(+0.24%) |
Jun 29, 2023 | 103.68 | 105.95 | 102.79 | 105.23 | 686,185 | +1.54(+1.49%) |
Jun 28, 2023 | 105.42 | 105.42 | 103.00 | 103.69 | 1,417,273 | -1.65(-1.57%) |
Jun 27, 2023 | 104.62 | 105.37 | 103.72 | 105.34 | 824,366 | +0.96(+0.92%) |
Jun 26, 2023 | 101.69 | 104.43 | 101.69 | 104.38 | 587,195 | +2.77(+2.72%) |
Jun 23, 2023 | 103.57 | 103.94 | 101.41 | 101.62 | 1,777,680 | -2.32(-2.23%) |
Jun 22, 2023 | 106.91 | 106.91 | 103.35 | 103.94 | 625,328 | -2.56(-2.41%) |
Jun 21, 2023 | 106.36 | 107.06 | 105.53 | 106.50 | 484,663 | -0.60(-0.56%) |
Jun 20, 2023 | 108.21 | 108.21 | 106.61 | 107.11 | 1,104,524 | -1.47(-1.35%) |
Jun 16, 2023 | 108.21 | 108.82 | 107.63 | 108.58 | 1,311,968 | +0.93(+0.86%) |