Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 104.96 | 105.86 | 104.29 | 105.12 | 1,234,087 | +0.17(+0.16%) |
Aug 30, 2023 | 105.24 | 105.61 | 104.15 | 104.96 | 709,663 | -0.15(-0.14%) |
Aug 29, 2023 | 100.34 | 106.08 | 100.25 | 105.11 | 1,377,900 | +4.39(+4.36%) |
Aug 28, 2023 | 100.68 | 101.70 | 99.94 | 100.72 | 718,473 | +0.36(+0.35%) |
Aug 25, 2023 | 100.61 | 101.12 | 98.75 | 100.36 | 1,012,343 | +0.70(+0.70%) |
Aug 24, 2023 | 100.80 | 100.95 | 98.55 | 99.66 | 1,671,499 | -1.81(-1.79%) |
Aug 23, 2023 | 103.41 | 103.46 | 101.33 | 101.48 | 1,740,223 | -1.93(-1.87%) |
Aug 22, 2023 | 102.94 | 104.78 | 102.78 | 103.41 | 891,164 | +0.98(+0.95%) |
Aug 21, 2023 | 103.58 | 104.44 | 102.03 | 102.43 | 796,713 | -1.36(-1.31%) |
Aug 18, 2023 | 102.60 | 104.57 | 102.47 | 103.79 | 1,008,962 | -0.20(-0.19%) |
Aug 17, 2023 | 106.46 | 107.84 | 103.85 | 103.99 | 1,609,247 | -0.41(-0.40%) |
Aug 16, 2023 | 102.11 | 105.78 | 101.91 | 104.41 | 1,304,076 | +1.63(+1.58%) |
Aug 15, 2023 | 105.04 | 105.53 | 102.46 | 102.78 | 1,200,013 | -3.39(-3.20%) |
Aug 14, 2023 | 103.00 | 107.73 | 101.03 | 106.17 | 2,720,894 | +5.28(+5.23%) |
Aug 11, 2023 | 100.53 | 101.44 | 100.11 | 100.89 | 883,945 | +0.21(+0.21%) |
Aug 10, 2023 | 103.86 | 104.45 | 99.97 | 100.69 | 1,128,949 | -2.45(-2.37%) |
Aug 09, 2023 | 103.74 | 103.74 | 101.96 | 103.13 | 1,269,243 | +0.61(+0.60%) |
Aug 08, 2023 | 101.27 | 102.73 | 99.71 | 102.52 | 911,925 | -0.50(-0.49%) |
Aug 07, 2023 | 102.41 | 104.16 | 102.41 | 103.02 | 759,008 | +0.66(+0.64%) |
Aug 04, 2023 | 104.07 | 105.46 | 102.23 | 102.36 | 1,253,845 | -1.63(-1.56%) |
Aug 03, 2023 | 103.56 | 106.42 | 102.30 | 103.99 | 1,364,370 | +0.08(+0.08%) |
Aug 02, 2023 | 104.41 | 105.59 | 103.61 | 103.91 | 1,316,465 | -1.62(-1.53%) |
Aug 01, 2023 | 102.56 | 106.40 | 102.38 | 105.53 | 1,403,879 | +0.42(+0.39%) |
Jul 31, 2023 | 102.80 | 105.34 | 102.80 | 105.11 | 1,294,679 | +2.73(+2.67%) |
Jul 28, 2023 | 102.19 | 102.57 | 100.43 | 102.38 | 914,681 | +1.30(+1.29%) |
Jul 27, 2023 | 102.53 | 102.88 | 100.65 | 101.08 | 1,196,265 | -1.25(-1.22%) |
Jul 26, 2023 | 102.63 | 103.90 | 100.93 | 102.33 | 1,035,739 | -1.34(-1.29%) |
Jul 25, 2023 | 101.55 | 104.28 | 100.87 | 103.67 | 1,162,719 | +3.10(+3.08%) |
Jul 24, 2023 | 99.68 | 101.96 | 99.14 | 100.58 | 1,347,742 | +1.66(+1.68%) |
Jul 21, 2023 | 101.39 | 102.05 | 98.79 | 98.92 | 1,307,453 | -1.84(-1.83%) |
Jul 20, 2023 | 103.85 | 103.94 | 98.75 | 100.77 | 2,149,261 | -3.09(-2.97%) |
Jul 19, 2023 | 106.90 | 106.90 | 103.26 | 103.85 | 1,684,373 | -3.37(-3.15%) |
Jul 18, 2023 | 105.16 | 107.37 | 104.86 | 107.23 | 996,888 | +1.76(+1.66%) |
Jul 17, 2023 | 104.41 | 106.02 | 104.41 | 105.47 | 935,745 | +0.57(+0.55%) |
Jul 14, 2023 | 106.35 | 106.35 | 103.48 | 104.90 | 835,225 | -1.51(-1.42%) |
Jul 13, 2023 | 105.89 | 107.06 | 105.11 | 106.41 | 925,531 | +0.92(+0.87%) |
Jul 12, 2023 | 107.50 | 107.76 | 105.42 | 105.49 | 1,068,041 | +0.16(+0.15%) |
Jul 11, 2023 | 103.91 | 105.77 | 103.91 | 105.33 | 1,043,332 | +1.57(+1.51%) |
Jul 10, 2023 | 102.08 | 104.84 | 101.59 | 103.76 | 930,222 | +0.05(+0.05%) |
Jul 07, 2023 | 103.64 | 105.47 | 102.74 | 103.72 | 1,615,072 | +1.12(+1.10%) |
Jul 06, 2023 | 102.31 | 104.24 | 100.41 | 102.59 | 1,680,886 | -1.21(-1.17%) |
Jul 05, 2023 | 104.83 | 107.42 | 103.22 | 103.80 | 1,797,571 | -5.45(-4.99%) |
Jul 03, 2023 | 107.43 | 110.17 | 106.93 | 109.26 | 776,220 | +1.82(+1.70%) |
Jun 30, 2023 | 108.17 | 108.31 | 106.08 | 107.43 | 1,063,080 | -0.21(-0.19%) |
Jun 29, 2023 | 105.25 | 107.98 | 104.92 | 107.64 | 1,110,389 | +2.56(+2.44%) |
Jun 28, 2023 | 104.28 | 105.24 | 102.75 | 105.08 | 1,306,671 | +0.24(+0.23%) |
Jun 27, 2023 | 102.93 | 105.69 | 102.38 | 104.84 | 1,475,962 | +2.96(+2.90%) |
Jun 26, 2023 | 101.63 | 104.31 | 101.53 | 101.89 | 1,125,818 | +1.02(+1.01%) |
Jun 23, 2023 | 99.30 | 102.14 | 98.66 | 100.87 | 2,716,807 | +0.26(+0.25%) |
Jun 22, 2023 | 100.31 | 101.37 | 98.80 | 100.61 | 1,192,240 | +0.30(+0.30%) |
Jun 21, 2023 | 98.28 | 101.65 | 98.28 | 100.31 | 1,338,204 | +1.11(+1.12%) |
Jun 20, 2023 | 99.31 | 99.84 | 97.92 | 99.20 | 1,643,814 | -1.52(-1.51%) |
Jun 16, 2023 | 101.58 | 102.29 | 99.04 | 100.72 | 7,535,578 | -3.37(-3.24%) |
Jun 15, 2023 | 101.94 | 104.16 | 101.93 | 104.09 | 1,242,529 | +1.25(+1.21%) |
Jun 14, 2023 | 107.19 | 107.64 | 102.17 | 102.84 | 2,068,241 | -2.37(-2.25%) |
Jun 13, 2023 | 101.54 | 105.37 | 100.94 | 105.21 | 1,956,390 | +5.94(+5.99%) |
Jun 12, 2023 | 96.67 | 100.49 | 96.11 | 99.27 | 1,597,585 | +1.80(+1.84%) |
Jun 09, 2023 | 98.65 | 99.64 | 96.88 | 97.47 | 1,582,353 | -1.12(-1.14%) |
Jun 08, 2023 | 100.20 | 100.97 | 97.51 | 98.59 | 1,004,269 | -0.99(-1.00%) |
Jun 07, 2023 | 97.55 | 100.08 | 97.55 | 99.58 | 1,193,257 | +2.03(+2.08%) |
Jun 06, 2023 | 94.99 | 97.74 | 94.99 | 97.55 | 1,080,607 | +1.59(+1.66%) |
Jun 05, 2023 | 96.31 | 97.34 | 93.85 | 95.95 | 1,524,503 | -0.03(-0.03%) |
Jun 02, 2023 | 93.47 | 96.42 | 93.12 | 95.98 | 1,801,984 | +5.44(+6.01%) |