Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 104.61 | 104.70 | 103.36 | 103.41 | 37,813 | -1.08(-1.03%) |
Aug 30, 2023 | 104.27 | 104.83 | 104.27 | 104.49 | 34,186 | +0.43(+0.41%) |
Aug 29, 2023 | 102.79 | 104.16 | 102.75 | 104.06 | 286,030 | +1.17(+1.13%) |
Aug 28, 2023 | 102.80 | 103.27 | 102.47 | 102.89 | 34,885 | +0.60(+0.59%) |
Aug 25, 2023 | 101.77 | 102.57 | 101.41 | 102.29 | 80,726 | +0.74(+0.73%) |
Aug 24, 2023 | 102.61 | 103.03 | 101.44 | 101.56 | 23,226 | -1.13(-1.10%) |
Aug 23, 2023 | 102.96 | 102.99 | 102.50 | 102.68 | 35,078 | +0.32(+0.31%) |
Aug 22, 2023 | 102.53 | 102.61 | 102.03 | 102.36 | 90,361 | +0.05(+0.05%) |
Aug 21, 2023 | 101.60 | 102.47 | 101.60 | 102.31 | 66,005 | +0.86(+0.85%) |
Aug 18, 2023 | 101.26 | 101.77 | 101.18 | 101.46 | 45,139 | -0.27(-0.27%) |
Aug 17, 2023 | 102.48 | 102.49 | 101.56 | 101.73 | 30,124 | -0.88(-0.85%) |
Aug 16, 2023 | 103.66 | 103.88 | 102.60 | 102.60 | 31,379 | -1.38(-1.32%) |
Aug 15, 2023 | 104.32 | 104.45 | 103.82 | 103.98 | 27,691 | -0.73(-0.70%) |
Aug 14, 2023 | 104.13 | 104.71 | 103.99 | 104.71 | 107,190 | +0.34(+0.32%) |
Aug 11, 2023 | 103.65 | 104.46 | 103.65 | 104.37 | 44,859 | +0.45(+0.43%) |
Aug 10, 2023 | 104.39 | 105.05 | 103.78 | 103.92 | 62,939 | -0.03(-0.03%) |
Aug 09, 2023 | 104.49 | 104.73 | 103.91 | 103.96 | 83,648 | -0.51(-0.49%) |
Aug 08, 2023 | 104.40 | 104.62 | 103.93 | 104.47 | 41,689 | -0.44(-0.42%) |
Aug 07, 2023 | 104.41 | 105.00 | 104.41 | 104.91 | 41,429 | +0.60(+0.57%) |
Aug 04, 2023 | 104.50 | 105.22 | 104.02 | 104.31 | 37,076 | +0.17(+0.17%) |
Aug 03, 2023 | 104.67 | 104.67 | 103.97 | 104.14 | 28,865 | -0.86(-0.82%) |
Aug 02, 2023 | 104.97 | 105.23 | 104.47 | 105.00 | 73,177 | -0.42(-0.40%) |
Aug 01, 2023 | 105.83 | 106.03 | 105.09 | 105.42 | 70,769 | -0.66(-0.62%) |
Jul 31, 2023 | 106.73 | 106.73 | 105.75 | 106.07 | 37,143 | -0.62(-0.58%) |
Jul 28, 2023 | 106.39 | 106.77 | 105.92 | 106.69 | 28,098 | +0.63(+0.59%) |
Jul 27, 2023 | 107.80 | 107.92 | 105.97 | 106.06 | 54,199 | -1.30(-1.21%) |
Jul 26, 2023 | 107.17 | 107.51 | 106.85 | 107.36 | 119,768 | -0.15(-0.14%) |
Jul 25, 2023 | 107.01 | 108.03 | 106.90 | 107.51 | 25,107 | -0.05(-0.05%) |
Jul 24, 2023 | 108.36 | 108.36 | 107.28 | 107.56 | 98,154 | -0.70(-0.65%) |
Jul 21, 2023 | 107.98 | 108.61 | 107.44 | 108.26 | 45,293 | +0.62(+0.58%) |
Jul 20, 2023 | 107.61 | 108.00 | 107.44 | 107.64 | 65,148 | +0.08(+0.07%) |
Jul 19, 2023 | 107.49 | 108.04 | 107.21 | 107.56 | 43,343 | +0.49(+0.46%) |
Jul 18, 2023 | 106.88 | 107.36 | 106.55 | 107.07 | 76,754 | -0.20(-0.19%) |
Jul 17, 2023 | 107.51 | 107.69 | 107.07 | 107.27 | 73,050 | -0.91(-0.84%) |
Jul 14, 2023 | 108.19 | 108.60 | 108.00 | 108.18 | 39,984 | +0.41(+0.38%) |
Jul 13, 2023 | 107.95 | 107.99 | 107.58 | 107.77 | 29,725 | +0.19(+0.18%) |
Jul 12, 2023 | 107.87 | 107.87 | 107.19 | 107.58 | 42,369 | +0.40(+0.37%) |
Jul 11, 2023 | 106.87 | 107.41 | 106.63 | 107.18 | 23,541 | +0.36(+0.34%) |
Jul 10, 2023 | 105.27 | 106.87 | 105.26 | 106.82 | 42,469 | +1.73(+1.65%) |
Jul 07, 2023 | 105.51 | 105.76 | 105.02 | 105.09 | 33,608 | -0.45(-0.43%) |
Jul 06, 2023 | 105.92 | 105.92 | 105.19 | 105.54 | 61,303 | -1.24(-1.16%) |
Jul 05, 2023 | 106.83 | 107.05 | 106.49 | 106.77 | 54,873 | -0.27(-0.25%) |
Jul 03, 2023 | 107.48 | 107.48 | 106.88 | 107.04 | 117,448 | -0.99(-0.91%) |
Jun 30, 2023 | 107.83 | 108.22 | 107.59 | 108.03 | 42,998 | +0.86(+0.80%) |
Jun 29, 2023 | 106.29 | 107.28 | 106.29 | 107.17 | 70,871 | +0.49(+0.46%) |
Jun 28, 2023 | 106.39 | 106.68 | 105.84 | 106.68 | 155,471 | +0.24(+0.23%) |
Jun 27, 2023 | 106.62 | 106.84 | 105.81 | 106.44 | 266,319 | -0.06(-0.06%) |
Jun 26, 2023 | 106.81 | 106.97 | 106.00 | 106.50 | 39,540 | -0.18(-0.17%) |
Jun 23, 2023 | 106.94 | 107.30 | 106.69 | 106.69 | 38,973 | -0.89(-0.82%) |
Jun 22, 2023 | 106.83 | 107.78 | 106.72 | 107.57 | 60,211 | +0.69(+0.64%) |
Jun 21, 2023 | 107.07 | 107.21 | 106.52 | 106.88 | 35,294 | -0.46(-0.43%) |
Jun 20, 2023 | 106.81 | 107.55 | 106.46 | 107.34 | 83,768 | -0.20(-0.19%) |
Jun 16, 2023 | 107.61 | 108.33 | 107.29 | 107.54 | 112,970 | +0.08(+0.07%) |
Jun 15, 2023 | 105.88 | 107.57 | 105.74 | 107.46 | 131,590 | +1.48(+1.39%) |
Jun 14, 2023 | 106.72 | 107.08 | 105.73 | 105.99 | 47,825 | -0.82(-0.77%) |
Jun 13, 2023 | 105.75 | 107.08 | 105.44 | 106.81 | 72,936 | +1.22(+1.15%) |
Jun 12, 2023 | 104.71 | 105.77 | 104.71 | 105.59 | 99,023 | +0.80(+0.76%) |
Jun 09, 2023 | 104.79 | 105.40 | 103.88 | 104.79 | 41,325 | -0.01(-0.01%) |
Jun 08, 2023 | 104.87 | 104.97 | 104.44 | 104.80 | 67,091 | -0.29(-0.28%) |
Jun 07, 2023 | 105.24 | 105.47 | 104.83 | 105.09 | 127,356 | -0.10(-0.09%) |
Jun 06, 2023 | 105.21 | 105.28 | 104.69 | 105.19 | 59,331 | +0.38(+0.36%) |
Jun 05, 2023 | 104.67 | 105.31 | 104.59 | 104.81 | 99,816 | +0.38(+0.36%) |
Jun 02, 2023 | 103.74 | 104.63 | 103.47 | 104.43 | 25,922 | +1.53(+1.48%) |