Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 114.86 | 118.69 | 114.01 | 118.00 | 235,094 | +3.55(+3.10%) |
Aug 30, 2023 | 115.77 | 115.80 | 113.95 | 114.45 | 128,034 | -0.15(-0.13%) |
Aug 29, 2023 | 114.81 | 115.28 | 113.33 | 114.60 | 95,432 | +0.08(+0.07%) |
Aug 28, 2023 | 115.85 | 116.04 | 113.39 | 114.52 | 87,681 | +0.80(+0.70%) |
Aug 25, 2023 | 114.08 | 114.15 | 112.43 | 113.72 | 155,694 | +1.22(+1.08%) |
Aug 24, 2023 | 110.80 | 114.10 | 110.51 | 112.50 | 230,424 | +0.93(+0.83%) |
Aug 23, 2023 | 110.50 | 112.64 | 110.36 | 111.57 | 128,450 | +0.65(+0.59%) |
Aug 22, 2023 | 113.05 | 113.60 | 110.02 | 110.92 | 136,923 | -0.36(-0.32%) |
Aug 21, 2023 | 111.90 | 111.90 | 108.84 | 111.28 | 116,323 | +0.49(+0.44%) |
Aug 18, 2023 | 110.40 | 112.12 | 110.40 | 110.79 | 96,126 | -0.82(-0.73%) |
Aug 17, 2023 | 111.87 | 113.96 | 109.30 | 111.61 | 156,653 | +0.31(+0.28%) |
Aug 16, 2023 | 114.01 | 114.41 | 111.06 | 111.30 | 133,413 | -0.93(-0.83%) |
Aug 15, 2023 | 112.33 | 112.61 | 110.00 | 112.23 | 94,541 | -0.87(-0.77%) |
Aug 14, 2023 | 113.41 | 114.28 | 111.69 | 113.10 | 218,415 | -0.89(-0.78%) |
Aug 11, 2023 | 112.52 | 114.08 | 111.49 | 113.99 | 197,072 | +1.11(+0.98%) |
Aug 10, 2023 | 113.12 | 114.88 | 111.65 | 112.88 | 253,823 | +0.29(+0.26%) |
Aug 09, 2023 | 110.00 | 112.60 | 107.80 | 112.59 | 321,855 | +4.57(+4.23%) |
Aug 08, 2023 | 103.75 | 108.49 | 103.75 | 108.02 | 191,137 | +2.63(+2.50%) |
Aug 07, 2023 | 106.83 | 107.48 | 103.87 | 105.39 | 160,825 | -1.61(-1.50%) |
Aug 04, 2023 | 104.02 | 108.54 | 103.60 | 107.00 | 236,163 | +3.31(+3.19%) |
Aug 03, 2023 | 103.83 | 106.05 | 102.75 | 103.69 | 233,611 | +0.94(+0.91%) |
Aug 02, 2023 | 101.31 | 105.34 | 101.31 | 102.75 | 325,339 | -0.99(-0.95%) |
Aug 01, 2023 | 101.87 | 104.41 | 101.08 | 103.74 | 181,837 | +1.29(+1.26%) |
Jul 31, 2023 | 103.87 | 104.23 | 101.20 | 102.45 | 131,454 | -0.53(-0.51%) |
Jul 28, 2023 | 99.63 | 102.99 | 98.75 | 102.98 | 177,316 | +3.79(+3.82%) |
Jul 27, 2023 | 103.34 | 103.49 | 98.69 | 99.19 | 85,500 | -3.33(-3.25%) |
Jul 26, 2023 | 102.07 | 103.49 | 102.07 | 102.52 | 77,111 | +0.26(+0.25%) |
Jul 25, 2023 | 103.57 | 104.67 | 102.19 | 102.26 | 102,851 | -1.19(-1.15%) |
Jul 24, 2023 | 105.97 | 106.74 | 102.84 | 103.45 | 143,510 | -2.96(-2.78%) |
Jul 21, 2023 | 104.91 | 106.53 | 104.25 | 106.41 | 75,743 | +2.00(+1.92%) |
Jul 20, 2023 | 103.36 | 104.80 | 102.42 | 104.41 | 116,751 | +2.45(+2.40%) |
Jul 19, 2023 | 104.13 | 104.40 | 100.92 | 101.96 | 149,962 | -2.44(-2.34%) |
Jul 18, 2023 | 105.34 | 106.99 | 104.31 | 104.40 | 146,811 | -0.54(-0.51%) |
Jul 17, 2023 | 104.71 | 106.02 | 103.67 | 104.94 | 143,457 | +0.93(+0.89%) |
Jul 14, 2023 | 106.55 | 106.55 | 103.00 | 104.01 | 153,945 | -2.69(-2.52%) |
Jul 13, 2023 | 106.46 | 110.02 | 104.93 | 106.70 | 318,191 | +0.95(+0.90%) |
Jul 12, 2023 | 106.39 | 106.65 | 104.04 | 105.75 | 138,909 | +0.16(+0.15%) |
Jul 11, 2023 | 104.60 | 107.62 | 104.60 | 105.59 | 104,872 | +1.48(+1.42%) |
Jul 10, 2023 | 104.37 | 104.80 | 102.09 | 104.11 | 149,206 | +0.06(+0.06%) |
Jul 07, 2023 | 103.27 | 105.97 | 102.32 | 104.05 | 161,215 | +0.57(+0.55%) |
Jul 06, 2023 | 104.70 | 105.46 | 99.80 | 103.48 | 164,906 | -1.60(-1.52%) |
Jul 05, 2023 | 105.03 | 105.45 | 103.83 | 105.08 | 147,721 | +1.04(+1.00%) |
Jul 03, 2023 | 104.65 | 105.43 | 103.76 | 104.04 | 60,114 | -1.03(-0.98%) |
Jun 30, 2023 | 104.03 | 106.68 | 102.61 | 105.07 | 154,356 | +1.61(+1.56%) |
Jun 29, 2023 | 100.41 | 104.37 | 100.35 | 103.46 | 296,538 | +3.07(+3.06%) |
Jun 28, 2023 | 97.99 | 100.64 | 97.42 | 100.39 | 286,459 | +2.17(+2.21%) |
Jun 27, 2023 | 96.10 | 98.76 | 94.57 | 98.22 | 204,349 | +1.90(+1.97%) |
Jun 26, 2023 | 97.97 | 99.37 | 96.07 | 96.32 | 227,411 | -0.95(-0.98%) |
Jun 23, 2023 | 93.79 | 97.49 | 93.67 | 97.27 | 685,655 | +1.32(+1.38%) |
Jun 22, 2023 | 100.68 | 101.56 | 94.83 | 95.95 | 1,521,955 | -11.93(-11.06%) |
Jun 21, 2023 | 104.59 | 109.94 | 104.59 | 107.88 | 168,663 | +3.42(+3.27%) |
Jun 20, 2023 | 104.46 | 104.46 | 102.58 | 104.46 | 92,893 | +0.09(+0.09%) |
Jun 16, 2023 | 103.44 | 105.12 | 101.19 | 104.37 | 208,888 | +2.81(+2.77%) |