Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 109.28 | 109.35 | 108.07 | 108.29 | 55,054 | -1.03(-0.94%) |
Aug 30, 2023 | 109.00 | 109.97 | 108.37 | 109.32 | 43,563 | +0.31(+0.29%) |
Aug 29, 2023 | 108.61 | 109.59 | 108.58 | 109.01 | 40,656 | +0.24(+0.22%) |
Aug 28, 2023 | 110.06 | 110.95 | 108.56 | 108.77 | 47,906 | -0.95(-0.87%) |
Aug 25, 2023 | 109.60 | 110.72 | 108.20 | 109.72 | 41,837 | +0.77(+0.70%) |
Aug 24, 2023 | 109.16 | 109.97 | 108.47 | 108.96 | 57,957 | -0.90(-0.81%) |
Aug 23, 2023 | 109.48 | 110.06 | 109.13 | 109.85 | 98,841 | +0.68(+0.62%) |
Aug 22, 2023 | 108.91 | 109.75 | 108.82 | 109.17 | 35,421 | +0.09(+0.08%) |
Aug 21, 2023 | 109.42 | 109.42 | 107.21 | 109.08 | 53,527 | +0.03(+0.03%) |
Aug 18, 2023 | 109.54 | 110.38 | 108.98 | 109.06 | 52,503 | -0.28(-0.25%) |
Aug 17, 2023 | 109.17 | 110.53 | 108.68 | 109.33 | 88,152 | +0.05(+0.04%) |
Aug 16, 2023 | 109.09 | 110.44 | 108.19 | 109.28 | 68,336 | +0.56(+0.52%) |
Aug 15, 2023 | 109.61 | 109.99 | 108.63 | 108.72 | 37,304 | -1.39(-1.26%) |
Aug 14, 2023 | 111.06 | 111.19 | 109.27 | 110.11 | 68,570 | -1.83(-1.63%) |
Aug 11, 2023 | 111.26 | 111.99 | 110.75 | 111.94 | 38,012 | +0.46(+0.42%) |
Aug 10, 2023 | 111.34 | 112.08 | 111.09 | 111.47 | 42,435 | -0.60(-0.54%) |
Aug 09, 2023 | 110.24 | 112.08 | 110.03 | 112.08 | 45,167 | +1.83(+1.66%) |
Aug 08, 2023 | 110.35 | 110.73 | 109.13 | 110.25 | 45,357 | -1.14(-1.02%) |
Aug 07, 2023 | 111.08 | 112.27 | 109.22 | 111.39 | 54,145 | +0.53(+0.48%) |
Aug 04, 2023 | 113.30 | 116.68 | 109.93 | 110.86 | 44,731 | -2.21(-1.96%) |
Aug 03, 2023 | 115.36 | 115.36 | 113.07 | 113.07 | 58,165 | -2.22(-1.93%) |
Aug 02, 2023 | 114.60 | 116.22 | 113.94 | 115.29 | 34,417 | +0.34(+0.30%) |
Aug 01, 2023 | 116.20 | 116.28 | 114.89 | 114.95 | 45,442 | -1.35(-1.16%) |
Jul 31, 2023 | 115.90 | 117.33 | 115.90 | 116.30 | 65,261 | -0.12(-0.10%) |
Jul 28, 2023 | 118.69 | 118.69 | 116.37 | 116.41 | 50,116 | -1.65(-1.40%) |
Jul 27, 2023 | 121.34 | 122.67 | 117.12 | 118.06 | 50,828 | -2.63(-2.18%) |
Jul 26, 2023 | 120.39 | 122.64 | 119.66 | 120.69 | 50,846 | +0.40(+0.34%) |
Jul 25, 2023 | 119.80 | 121.56 | 119.47 | 120.29 | 42,622 | +0.25(+0.20%) |
Jul 24, 2023 | 120.92 | 121.62 | 119.18 | 120.04 | 90,762 | -0.94(-0.78%) |
Jul 21, 2023 | 121.23 | 122.19 | 118.08 | 120.99 | 47,570 | +0.24(+0.20%) |
Jul 20, 2023 | 118.77 | 121.11 | 118.77 | 120.75 | 62,983 | +1.64(+1.38%) |
Jul 19, 2023 | 117.73 | 119.46 | 116.83 | 119.11 | 82,291 | +1.52(+1.29%) |
Jul 18, 2023 | 118.09 | 119.17 | 115.23 | 117.59 | 79,952 | -0.10(-0.08%) |
Jul 17, 2023 | 119.39 | 119.42 | 117.34 | 117.69 | 71,678 | -1.76(-1.47%) |
Jul 14, 2023 | 119.73 | 120.17 | 117.97 | 119.45 | 54,968 | -0.38(-0.32%) |
Jul 13, 2023 | 118.57 | 119.95 | 118.03 | 119.83 | 57,263 | +1.03(+0.87%) |
Jul 12, 2023 | 117.70 | 119.13 | 116.94 | 118.80 | 60,721 | +1.92(+1.64%) |
Jul 11, 2023 | 117.07 | 117.28 | 115.88 | 116.89 | 82,753 | +0.54(+0.47%) |
Jul 10, 2023 | 115.87 | 116.74 | 115.14 | 116.34 | 84,681 | +0.28(+0.25%) |
Jul 07, 2023 | 116.28 | 116.28 | 114.83 | 116.06 | 89,959 | -0.74(-0.63%) |
Jul 06, 2023 | 116.06 | 116.88 | 115.00 | 116.80 | 62,383 | +0.10(+0.08%) |
Jul 05, 2023 | 116.91 | 118.77 | 116.46 | 116.70 | 76,763 | -0.14(-0.12%) |
Jul 03, 2023 | 116.27 | 117.80 | 116.21 | 116.84 | 37,506 | -0.21(-0.18%) |
Jun 30, 2023 | 116.95 | 117.62 | 116.39 | 117.04 | 77,433 | +0.17(+0.14%) |
Jun 29, 2023 | 116.14 | 117.40 | 115.50 | 116.88 | 107,894 | +0.42(+0.36%) |
Jun 28, 2023 | 120.05 | 120.14 | 116.18 | 116.45 | 92,771 | -3.42(-2.86%) |
Jun 27, 2023 | 119.96 | 121.14 | 119.52 | 119.88 | 64,061 | +0.22(+0.18%) |
Jun 26, 2023 | 118.72 | 120.69 | 118.54 | 119.66 | 55,746 | +1.33(+1.12%) |
Jun 23, 2023 | 122.30 | 122.68 | 117.75 | 118.33 | 169,533 | -3.97(-3.25%) |
Jun 22, 2023 | 124.15 | 124.15 | 121.38 | 122.30 | 80,794 | -1.24(-1.00%) |
Jun 21, 2023 | 123.52 | 124.85 | 122.86 | 123.54 | 52,128 | +0.21(+0.17%) |
Jun 20, 2023 | 124.13 | 124.67 | 122.63 | 123.34 | 73,906 | -1.23(-0.99%) |
Jun 16, 2023 | 125.66 | 125.80 | 123.50 | 124.57 | 202,944 | +0.09(+0.07%) |