Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 112.84 | 113.11 | 111.88 | 112.05 | 633,557 | -0.72(-0.64%) |
Aug 30, 2023 | 112.53 | 113.01 | 111.95 | 112.77 | 770,329 | +0.63(+0.56%) |
Aug 29, 2023 | 111.36 | 112.42 | 110.73 | 112.14 | 844,323 | +0.38(+0.34%) |
Aug 28, 2023 | 111.75 | 112.49 | 111.33 | 111.77 | 501,672 | +0.51(+0.46%) |
Aug 25, 2023 | 111.35 | 111.83 | 110.46 | 111.26 | 284,387 | +0.70(+0.63%) |
Aug 24, 2023 | 111.54 | 112.26 | 110.54 | 110.56 | 355,274 | -1.20(-1.08%) |
Aug 23, 2023 | 110.76 | 111.95 | 110.27 | 111.77 | 310,595 | +1.34(+1.22%) |
Aug 22, 2023 | 110.95 | 111.50 | 110.34 | 110.42 | 327,330 | -0.55(-0.49%) |
Aug 21, 2023 | 111.07 | 111.16 | 109.89 | 110.97 | 391,385 | +0.08(+0.07%) |
Aug 18, 2023 | 110.17 | 111.45 | 110.12 | 110.89 | 687,215 | -0.21(-0.19%) |
Aug 17, 2023 | 111.86 | 112.44 | 110.83 | 111.10 | 687,314 | -0.28(-0.25%) |
Aug 16, 2023 | 112.39 | 112.96 | 111.33 | 111.38 | 549,181 | -0.74(-0.66%) |
Aug 15, 2023 | 113.05 | 113.05 | 111.72 | 112.11 | 717,634 | -1.54(-1.36%) |
Aug 14, 2023 | 113.52 | 113.87 | 112.84 | 113.66 | 502,322 | -0.06(-0.05%) |
Aug 11, 2023 | 113.10 | 114.09 | 112.91 | 113.72 | 505,866 | +0.49(+0.43%) |
Aug 10, 2023 | 113.83 | 114.40 | 112.80 | 113.23 | 438,280 | -0.32(-0.28%) |
Aug 09, 2023 | 114.06 | 114.41 | 112.84 | 113.55 | 681,922 | -0.56(-0.49%) |
Aug 08, 2023 | 113.86 | 114.45 | 112.49 | 114.10 | 716,897 | -0.89(-0.78%) |
Aug 07, 2023 | 114.72 | 115.46 | 114.66 | 115.00 | 595,467 | +0.94(+0.83%) |
Aug 04, 2023 | 116.42 | 116.42 | 113.81 | 114.05 | 852,741 | -1.83(-1.58%) |
Aug 03, 2023 | 115.79 | 117.10 | 115.17 | 115.88 | 975,428 | -0.95(-0.82%) |
Aug 02, 2023 | 117.97 | 118.60 | 116.69 | 116.84 | 914,117 | -1.68(-1.42%) |
Aug 01, 2023 | 117.69 | 119.03 | 117.52 | 118.52 | 1,182,768 | +0.75(+0.63%) |
Jul 31, 2023 | 117.54 | 118.75 | 117.27 | 117.77 | 1,183,221 | -0.14(-0.12%) |
Jul 28, 2023 | 117.91 | 118.08 | 116.57 | 117.91 | 1,344,198 | +1.15(+0.99%) |
Jul 27, 2023 | 112.95 | 118.20 | 111.44 | 116.76 | 1,974,555 | +4.35(+3.87%) |
Jul 26, 2023 | 112.65 | 113.16 | 112.08 | 112.40 | 1,113,695 | -0.55(-0.48%) |
Jul 25, 2023 | 111.15 | 113.19 | 110.54 | 112.95 | 1,204,621 | +0.34(+0.30%) |
Jul 24, 2023 | 112.67 | 113.36 | 111.97 | 112.61 | 1,139,218 | +0.36(+0.32%) |
Jul 21, 2023 | 111.88 | 112.68 | 111.39 | 112.25 | 997,371 | +0.12(+0.11%) |
Jul 20, 2023 | 112.53 | 113.16 | 111.69 | 112.14 | 923,859 | +0.20(+0.18%) |
Jul 19, 2023 | 111.95 | 112.89 | 111.48 | 111.94 | 971,704 | -0.82(-0.73%) |
Jul 18, 2023 | 111.66 | 113.06 | 111.32 | 112.76 | 674,920 | +0.74(+0.66%) |
Jul 17, 2023 | 111.38 | 112.52 | 110.19 | 112.03 | 609,738 | +0.73(+0.65%) |
Jul 14, 2023 | 111.76 | 111.77 | 109.96 | 111.30 | 688,469 | -0.39(-0.35%) |
Jul 13, 2023 | 111.49 | 111.83 | 110.89 | 111.69 | 997,283 | -0.09(-0.08%) |
Jul 12, 2023 | 111.52 | 112.34 | 110.40 | 111.78 | 1,214,424 | +1.26(+1.14%) |
Jul 11, 2023 | 111.35 | 111.87 | 110.11 | 110.51 | 1,321,609 | -0.21(-0.19%) |
Jul 10, 2023 | 109.24 | 110.85 | 108.83 | 110.72 | 915,122 | +1.70(+1.56%) |
Jul 07, 2023 | 107.39 | 109.94 | 107.23 | 109.02 | 751,730 | +1.39(+1.29%) |
Jul 06, 2023 | 107.20 | 107.95 | 106.77 | 107.63 | 775,521 | -0.36(-0.33%) |
Jul 05, 2023 | 107.71 | 108.39 | 107.10 | 107.99 | 965,047 | -0.75(-0.69%) |
Jul 03, 2023 | 108.80 | 109.20 | 107.62 | 108.73 | 484,150 | -0.32(-0.29%) |
Jun 30, 2023 | 108.27 | 109.93 | 107.77 | 109.05 | 1,229,602 | +1.65(+1.54%) |
Jun 29, 2023 | 105.23 | 107.55 | 105.15 | 107.40 | 1,115,295 | +2.03(+1.92%) |
Jun 28, 2023 | 105.24 | 105.53 | 104.26 | 105.37 | 744,328 | +0.07(+0.07%) |
Jun 27, 2023 | 103.19 | 105.37 | 102.71 | 105.30 | 915,283 | +2.33(+2.26%) |
Jun 26, 2023 | 102.11 | 103.13 | 101.98 | 102.98 | 1,389,717 | +1.23(+1.21%) |
Jun 23, 2023 | 101.19 | 102.11 | 100.77 | 101.74 | 1,494,804 | -0.52(-0.51%) |
Jun 22, 2023 | 102.43 | 102.59 | 101.41 | 102.26 | 1,272,689 | -0.58(-0.56%) |
Jun 21, 2023 | 100.38 | 103.11 | 100.14 | 102.84 | 1,161,163 | +1.54(+1.52%) |
Jun 20, 2023 | 102.05 | 102.30 | 100.70 | 101.30 | 1,058,816 | -1.76(-1.71%) |
Jun 16, 2023 | 102.02 | 103.14 | 101.58 | 103.06 | 2,188,060 | +1.39(+1.37%) |
Jun 15, 2023 | 100.52 | 101.71 | 100.34 | 101.66 | 1,518,396 | +0.58(+0.57%) |
Jun 14, 2023 | 101.92 | 102.18 | 100.73 | 101.09 | 1,071,624 | -0.47(-0.46%) |
Jun 13, 2023 | 99.31 | 101.88 | 99.04 | 101.56 | 1,294,627 | +2.59(+2.61%) |
Jun 12, 2023 | 98.57 | 99.44 | 97.97 | 98.97 | 928,064 | +0.48(+0.48%) |
Jun 09, 2023 | 98.47 | 98.67 | 97.53 | 98.49 | 610,244 | -0.03(-0.03%) |
Jun 08, 2023 | 99.53 | 99.79 | 98.05 | 98.52 | 810,297 | -1.03(-1.04%) |
Jun 07, 2023 | 97.40 | 99.85 | 96.83 | 99.56 | 819,585 | +2.33(+2.39%) |
Jun 06, 2023 | 96.28 | 97.75 | 95.98 | 97.23 | 729,702 | +0.63(+0.65%) |
Jun 05, 2023 | 96.84 | 97.12 | 95.61 | 96.60 | 1,168,144 | -0.77(-0.79%) |
Jun 02, 2023 | 93.85 | 97.55 | 93.85 | 97.37 | 1,106,316 | +4.84(+5.23%) |