Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 110.02 | 110.50 | 110.02 | 110.19 | 3,132 | +0.09(+0.08%) |
Aug 30, 2023 | 109.91 | 110.21 | 109.91 | 110.10 | 43,185 | +0.32(+0.29%) |
Aug 29, 2023 | 108.44 | 109.84 | 108.44 | 109.78 | 7,937 | +1.59(+1.47%) |
Aug 28, 2023 | 108.04 | 108.19 | 108.04 | 108.19 | 725 | +0.59(+0.55%) |
Aug 25, 2023 | 107.59 | 107.59 | 107.59 | 107.59 | 558 | +0.76(+0.71%) |
Aug 24, 2023 | 107.50 | 107.58 | 106.84 | 106.84 | 2,764 | -1.25(-1.15%) |
Aug 23, 2023 | 107.63 | 108.16 | 107.59 | 108.08 | 4,915 | +1.03(+0.96%) |
Aug 22, 2023 | 107.20 | 107.37 | 106.94 | 107.05 | 5,712 | -0.43(-0.40%) |
Aug 21, 2023 | 106.59 | 107.48 | 106.59 | 107.48 | 700 | +0.84(+0.79%) |
Aug 18, 2023 | 106.53 | 106.64 | 106.35 | 106.64 | 1,202 | -0.17(-0.16%) |
Aug 17, 2023 | 107.61 | 107.61 | 106.81 | 106.81 | 793 | -0.78(-0.73%) |
Aug 16, 2023 | 108.00 | 108.11 | 107.59 | 107.59 | 678 | -0.93(-0.86%) |
Aug 15, 2023 | 108.86 | 108.92 | 108.52 | 108.52 | 4,613 | -1.21(-1.10%) |
Aug 14, 2023 | 108.75 | 109.73 | 108.75 | 109.73 | 3,333 | +0.57(+0.52%) |
Aug 11, 2023 | 109.16 | 109.16 | 109.16 | 109.16 | 111 | -0.14(-0.12%) |
Aug 10, 2023 | 109.29 | 109.29 | 109.29 | 109.29 | 256 | +0.13(+0.12%) |
Aug 09, 2023 | 109.50 | 109.50 | 109.16 | 109.16 | 1,480 | -0.84(-0.76%) |
Aug 08, 2023 | 109.50 | 109.99 | 109.50 | 109.99 | 340 | -0.37(-0.34%) |
Aug 07, 2023 | 110.37 | 110.37 | 110.37 | 110.37 | 270 | +1.05(+0.97%) |
Aug 04, 2023 | 110.27 | 110.68 | 109.31 | 109.31 | 3,224 | -0.51(-0.46%) |
Aug 03, 2023 | 109.84 | 109.84 | 109.82 | 109.82 | 532 | -0.02(-0.02%) |
Aug 02, 2023 | 109.73 | 109.84 | 109.63 | 109.84 | 1,580 | -1.42(-1.28%) |
Aug 01, 2023 | 111.64 | 111.64 | 111.15 | 111.26 | 1,104 | -0.25(-0.22%) |
Jul 31, 2023 | 111.62 | 111.62 | 111.48 | 111.51 | 755 | +0.07(+0.06%) |
Jul 28, 2023 | 111.24 | 111.44 | 111.23 | 111.44 | 3,795 | +1.25(+1.13%) |
Jul 27, 2023 | 110.19 | 110.19 | 110.19 | 110.19 | 1,524 | -0.52(-0.47%) |
Jul 26, 2023 | 110.60 | 111.12 | 110.60 | 110.71 | 2,828 | -0.20(-0.18%) |
Jul 25, 2023 | 110.91 | 111.13 | 110.72 | 110.91 | 3,265 | +0.34(+0.30%) |
Jul 24, 2023 | 110.07 | 110.78 | 110.07 | 110.57 | 4,917 | +0.41(+0.37%) |
Jul 21, 2023 | 110.27 | 110.46 | 110.17 | 110.17 | 3,155 | +0.09(+0.08%) |
Jul 20, 2023 | 110.90 | 110.90 | 110.08 | 110.08 | 2,759 | -0.91(-0.82%) |
Jul 19, 2023 | 111.13 | 111.21 | 110.86 | 110.99 | 3,212 | +0.40(+0.36%) |
Jul 18, 2023 | 110.16 | 110.68 | 110.16 | 110.59 | 4,065 | +0.78(+0.71%) |
Jul 17, 2023 | 109.59 | 109.95 | 109.58 | 109.81 | 5,411 | +0.56(+0.51%) |
Jul 14, 2023 | 109.59 | 109.59 | 109.19 | 109.26 | 5,761 | -0.16(-0.14%) |
Jul 13, 2023 | 109.30 | 109.44 | 109.09 | 109.42 | 1,852 | +0.90(+0.83%) |
Jul 12, 2023 | 108.75 | 108.85 | 108.36 | 108.51 | 4,227 | +0.75(+0.70%) |
Jul 11, 2023 | 107.21 | 107.76 | 107.21 | 107.76 | 2,690 | +0.93(+0.87%) |
Jul 10, 2023 | 106.83 | 106.83 | 106.83 | 106.83 | 451 | +0.03(+0.02%) |
Jul 07, 2023 | 107.09 | 107.57 | 106.80 | 106.80 | 620 | -0.32(-0.30%) |
Jul 06, 2023 | 107.05 | 107.12 | 107.05 | 107.12 | 410 | -1.05(-0.97%) |
Jul 05, 2023 | 107.50 | 108.19 | 107.50 | 108.17 | 899 | -0.07(-0.07%) |
Jul 03, 2023 | 108.19 | 108.24 | 108.19 | 108.24 | 425 | +0.16(+0.15%) |
Jun 30, 2023 | 107.19 | 108.08 | 107.19 | 108.08 | 393 | +1.47(+1.38%) |
Jun 29, 2023 | 106.54 | 106.80 | 106.35 | 106.61 | 1,385 | +0.46(+0.43%) |
Jun 28, 2023 | 106.17 | 106.17 | 106.07 | 106.15 | 2,379 | -0.14(-0.13%) |
Jun 27, 2023 | 105.43 | 106.31 | 105.43 | 106.28 | 3,323 | +1.15(+1.10%) |
Jun 26, 2023 | 105.42 | 105.42 | 105.13 | 105.13 | 1,115 | -0.60(-0.57%) |
Jun 23, 2023 | 105.87 | 105.87 | 105.73 | 105.73 | 1,458 | -0.80(-0.75%) |
Jun 22, 2023 | 106.07 | 106.53 | 106.07 | 106.53 | 962 | +0.40(+0.37%) |
Jun 21, 2023 | 106.28 | 106.51 | 106.14 | 106.14 | 15,106 | -0.73(-0.68%) |
Jun 20, 2023 | 106.57 | 106.87 | 106.57 | 106.87 | 1,857 | -0.32(-0.30%) |
Jun 16, 2023 | 108.00 | 108.00 | 107.19 | 107.19 | 4,087 | -0.69(-0.63%) |
Jun 15, 2023 | 107.48 | 108.09 | 107.48 | 107.88 | 2,474 | +1.60(+1.51%) |
Jun 14, 2023 | 106.61 | 106.64 | 106.15 | 106.27 | 1,418 | +0.04(+0.03%) |
Jun 13, 2023 | 106.37 | 106.37 | 106.14 | 106.24 | 3,141 | +0.67(+0.64%) |
Jun 12, 2023 | 105.08 | 105.66 | 105.08 | 105.56 | 2,940 | +0.92(+0.88%) |
Jun 09, 2023 | 105.08 | 105.08 | 104.64 | 104.64 | 896 | +0.13(+0.13%) |
Jun 08, 2023 | 104.51 | 104.51 | 104.51 | 104.51 | 205 | +0.81(+0.78%) |
Jun 07, 2023 | 104.59 | 104.59 | 103.69 | 103.69 | 1,671 | -0.74(-0.71%) |
Jun 06, 2023 | 103.71 | 104.44 | 103.71 | 104.44 | 3,674 | +0.28(+0.27%) |
Jun 05, 2023 | 104.16 | 104.53 | 104.04 | 104.16 | 1,904 | -0.05(-0.05%) |
Jun 02, 2023 | 103.70 | 104.33 | 103.70 | 104.20 | 1,028 | +1.61(+1.57%) |