Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 116.44 | 116.60 | 112.86 | 113.07 | 3,304,661 | -3.55(-3.04%) |
Aug 30, 2023 | 116.19 | 118.07 | 114.00 | 116.62 | 3,327,417 | +0.63(+0.54%) |
Aug 29, 2023 | 113.75 | 116.44 | 113.72 | 115.99 | 3,598,730 | +2.16(+1.90%) |
Aug 28, 2023 | 114.73 | 116.95 | 113.00 | 113.83 | 2,698,351 | +1.90(+1.70%) |
Aug 25, 2023 | 113.65 | 114.70 | 109.81 | 111.93 | 2,707,986 | -0.72(-0.64%) |
Aug 24, 2023 | 114.93 | 115.37 | 112.58 | 112.65 | 2,715,001 | -2.81(-2.43%) |
Aug 23, 2023 | 117.34 | 117.68 | 111.85 | 115.46 | 3,764,226 | -0.78(-0.67%) |
Aug 22, 2023 | 112.50 | 116.88 | 112.46 | 116.24 | 7,097,977 | +5.16(+4.65%) |
Aug 21, 2023 | 101.99 | 112.32 | 101.82 | 111.08 | 7,744,598 | +9.46(+9.31%) |
Aug 18, 2023 | 105.90 | 107.26 | 101.40 | 101.62 | 4,137,418 | -4.62(-4.35%) |
Aug 17, 2023 | 98.99 | 106.58 | 98.92 | 106.24 | 7,530,098 | +7.32(+7.40%) |
Aug 16, 2023 | 95.46 | 99.74 | 95.02 | 98.92 | 5,197,490 | +2.51(+2.60%) |
Aug 15, 2023 | 98.73 | 98.82 | 96.10 | 96.41 | 3,223,774 | -3.59(-3.59%) |
Aug 14, 2023 | 100.87 | 100.87 | 97.80 | 100.00 | 3,036,816 | -1.49(-1.47%) |
Aug 11, 2023 | 99.08 | 102.02 | 98.95 | 101.49 | 2,857,253 | +1.21(+1.21%) |
Aug 10, 2023 | 102.88 | 104.17 | 99.69 | 100.28 | 3,108,396 | -1.54(-1.51%) |
Aug 09, 2023 | 99.57 | 102.85 | 98.64 | 101.82 | 3,756,326 | +2.08(+2.09%) |
Aug 08, 2023 | 101.36 | 101.83 | 98.86 | 99.74 | 4,701,133 | -1.46(-1.44%) |
Aug 07, 2023 | 106.53 | 106.53 | 98.43 | 101.20 | 10,232,273 | -6.99(-6.46%) |
Aug 04, 2023 | 108.89 | 111.68 | 107.60 | 108.19 | 4,035,026 | -1.76(-1.60%) |
Aug 03, 2023 | 108.63 | 114.77 | 108.31 | 109.95 | 6,037,886 | -0.27(-0.24%) |
Aug 02, 2023 | 112.60 | 114.12 | 110.04 | 110.22 | 4,545,977 | -3.72(-3.26%) |
Aug 01, 2023 | 117.00 | 117.05 | 113.77 | 113.94 | 4,865,319 | -3.72(-3.16%) |
Jul 31, 2023 | 118.72 | 119.03 | 117.05 | 117.66 | 3,166,787 | -1.00(-0.84%) |
Jul 28, 2023 | 119.23 | 120.23 | 118.48 | 118.66 | 2,393,474 | +0.15(+0.13%) |
Jul 27, 2023 | 121.50 | 122.14 | 118.25 | 118.51 | 2,544,020 | -2.14(-1.77%) |
Jul 26, 2023 | 121.87 | 121.95 | 118.90 | 120.65 | 2,582,368 | -1.22(-1.00%) |
Jul 25, 2023 | 123.18 | 125.36 | 121.78 | 121.87 | 3,002,779 | -1.14(-0.93%) |
Jul 24, 2023 | 126.43 | 126.46 | 121.28 | 123.01 | 4,151,110 | -3.42(-2.71%) |
Jul 21, 2023 | 125.73 | 127.20 | 121.62 | 126.43 | 7,373,887 | +1.66(+1.33%) |
Jul 20, 2023 | 124.58 | 127.48 | 124.58 | 124.77 | 2,622,271 | -0.40(-0.32%) |
Jul 19, 2023 | 123.49 | 126.78 | 123.22 | 125.17 | 3,021,944 | +2.56(+2.09%) |
Jul 18, 2023 | 122.60 | 125.49 | 121.75 | 122.61 | 2,835,845 | +0.01(+0.01%) |
Jul 17, 2023 | 120.60 | 122.84 | 120.07 | 122.60 | 2,680,559 | +1.25(+1.03%) |
Jul 14, 2023 | 124.52 | 124.88 | 120.58 | 121.35 | 4,105,291 | -5.26(-4.15%) |
Jul 13, 2023 | 126.52 | 128.06 | 126.06 | 126.61 | 2,520,422 | +0.69(+0.55%) |
Jul 12, 2023 | 124.46 | 127.38 | 123.55 | 125.92 | 2,970,174 | +3.79(+3.10%) |
Jul 11, 2023 | 123.44 | 124.50 | 121.20 | 122.13 | 2,126,299 | -0.96(-0.78%) |
Jul 10, 2023 | 118.87 | 123.60 | 118.64 | 123.09 | 3,414,878 | +4.22(+3.55%) |
Jul 07, 2023 | 118.01 | 120.14 | 117.81 | 118.87 | 2,436,934 | +0.58(+0.49%) |
Jul 06, 2023 | 122.51 | 123.27 | 117.11 | 118.29 | 4,853,842 | -5.25(-4.25%) |
Jul 05, 2023 | 122.89 | 128.98 | 122.51 | 123.54 | 4,998,364 | +1.81(+1.49%) |
Jul 03, 2023 | 121.75 | 122.94 | 120.12 | 121.73 | 1,782,029 | +0.23(+0.19%) |
Jun 30, 2023 | 123.15 | 123.61 | 121.50 | 121.50 | 2,405,257 | -0.61(-0.50%) |
Jun 29, 2023 | 122.50 | 122.98 | 121.30 | 122.11 | 1,885,577 | -0.89(-0.72%) |
Jun 28, 2023 | 121.19 | 123.22 | 119.16 | 123.00 | 2,532,830 | +2.33(+1.93%) |
Jun 27, 2023 | 120.45 | 120.89 | 118.51 | 120.67 | 2,373,721 | +0.26(+0.22%) |
Jun 26, 2023 | 121.20 | 122.95 | 119.21 | 120.41 | 3,465,239 | +1.91(+1.61%) |
Jun 23, 2023 | 119.70 | 120.12 | 117.23 | 118.50 | 3,286,564 | -1.98(-1.64%) |
Jun 22, 2023 | 121.00 | 121.32 | 118.44 | 120.48 | 3,265,472 | -0.59(-0.49%) |
Jun 21, 2023 | 123.50 | 124.16 | 121.00 | 121.07 | 2,907,137 | -3.16(-2.54%) |
Jun 20, 2023 | 127.80 | 128.20 | 124.06 | 124.23 | 2,992,496 | -4.50(-3.50%) |
Jun 16, 2023 | 130.95 | 133.16 | 126.98 | 128.73 | 5,499,641 | -1.25(-0.96%) |
Jun 15, 2023 | 126.00 | 130.19 | 125.08 | 129.98 | 3,022,292 | +3.93(+3.12%) |
Jun 14, 2023 | 128.08 | 128.62 | 124.61 | 126.05 | 2,979,963 | -1.93(-1.51%) |
Jun 13, 2023 | 123.25 | 128.84 | 122.90 | 127.98 | 3,324,797 | +4.46(+3.61%) |
Jun 12, 2023 | 123.36 | 123.88 | 121.55 | 123.52 | 2,985,979 | +0.26(+0.21%) |
Jun 09, 2023 | 124.70 | 125.63 | 122.80 | 123.26 | 2,203,665 | -1.68(-1.34%) |
Jun 08, 2023 | 125.41 | 125.41 | 122.28 | 124.94 | 2,497,553 | -0.67(-0.53%) |
Jun 07, 2023 | 126.59 | 127.09 | 125.30 | 125.61 | 3,160,737 | -1.29(-1.02%) |
Jun 06, 2023 | 129.00 | 129.15 | 124.75 | 126.90 | 2,488,966 | -2.00(-1.55%) |
Jun 05, 2023 | 131.00 | 134.59 | 128.84 | 128.90 | 3,204,887 | -1.61(-1.23%) |
Jun 02, 2023 | 129.75 | 131.65 | 128.82 | 130.51 | 2,357,539 | +1.99(+1.55%) |