Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 106.29 | 106.29 | 105.38 | 105.38 | 517 | -0.28(-0.27%) |
Sep 28, 2023 | 105.25 | 105.66 | 105.24 | 105.66 | 655 | +0.66(+0.62%) |
Sep 27, 2023 | 105.01 | 105.01 | 104.99 | 105.01 | 677 | -0.10(-0.10%) |
Sep 26, 2023 | 105.69 | 105.69 | 105.10 | 105.11 | 1,391 | -1.47(-1.38%) |
Sep 25, 2023 | 106.23 | 106.58 | 106.58 | 106.58 | 790 | +0.44(+0.41%) |
Sep 22, 2023 | 106.32 | 106.50 | 106.14 | 106.14 | 1,100 | -0.35(-0.33%) |
Sep 21, 2023 | 107.45 | 107.45 | 106.50 | 106.50 | 2,068 | -1.80(-1.66%) |
Sep 20, 2023 | 109.48 | 109.48 | 108.29 | 108.29 | 423 | -0.84(-0.77%) |
Sep 19, 2023 | 109.00 | 109.14 | 108.68 | 109.14 | 1,105 | -0.13(-0.12%) |
Sep 18, 2023 | 109.59 | 109.59 | 109.24 | 109.27 | 1,745 | -0.02(-0.02%) |
Sep 15, 2023 | 109.87 | 109.92 | 109.29 | 109.29 | 636 | -1.76(-1.59%) |
Sep 14, 2023 | 110.87 | 111.15 | 110.85 | 111.06 | 8,905 | +0.85(+0.77%) |
Sep 13, 2023 | 110.00 | 110.21 | 110.00 | 110.21 | 565 | +0.27(+0.24%) |
Sep 12, 2023 | 109.94 | 109.99 | 109.94 | 109.94 | 2,790 | -0.51(-0.46%) |
Sep 11, 2023 | 110.46 | 110.51 | 110.45 | 110.45 | 862 | +1.13(+1.03%) |
Sep 08, 2023 | 109.61 | 109.61 | 109.25 | 109.32 | 1,241 | +0.09(+0.08%) |
Sep 07, 2023 | 109.18 | 109.23 | 109.15 | 109.23 | 612 | -0.12(-0.11%) |
Sep 06, 2023 | 109.25 | 109.39 | 109.25 | 109.35 | 1,372 | -0.75(-0.68%) |
Sep 05, 2023 | 109.89 | 110.32 | 109.89 | 110.10 | 455 | -0.19(-0.17%) |
Sep 01, 2023 | 109.98 | 110.29 | 109.98 | 110.29 | 2,522 | +0.11(+0.10%) |
Aug 31, 2023 | 110.02 | 110.50 | 110.02 | 110.19 | 3,132 | +0.09(+0.08%) |
Aug 30, 2023 | 109.91 | 110.21 | 109.91 | 110.10 | 43,185 | +0.32(+0.29%) |
Aug 29, 2023 | 108.44 | 109.84 | 108.44 | 109.78 | 7,937 | +1.59(+1.47%) |
Aug 28, 2023 | 108.04 | 108.19 | 108.04 | 108.19 | 725 | +0.59(+0.55%) |
Aug 25, 2023 | 107.59 | 107.59 | 107.59 | 107.59 | 558 | +0.76(+0.71%) |
Aug 24, 2023 | 107.50 | 107.58 | 106.84 | 106.84 | 2,764 | -1.25(-1.15%) |
Aug 23, 2023 | 107.63 | 108.16 | 107.59 | 108.08 | 4,915 | +1.03(+0.96%) |
Aug 22, 2023 | 107.20 | 107.37 | 106.94 | 107.05 | 5,712 | -0.43(-0.40%) |
Aug 21, 2023 | 106.59 | 107.48 | 106.59 | 107.48 | 700 | +0.84(+0.79%) |
Aug 18, 2023 | 106.53 | 106.64 | 106.35 | 106.64 | 1,202 | -0.17(-0.16%) |
Aug 17, 2023 | 107.61 | 107.61 | 106.81 | 106.81 | 793 | -0.78(-0.73%) |
Aug 16, 2023 | 108.00 | 108.11 | 107.59 | 107.59 | 678 | -0.93(-0.86%) |
Aug 15, 2023 | 108.86 | 108.92 | 108.52 | 108.52 | 4,613 | -1.21(-1.10%) |
Aug 14, 2023 | 108.75 | 109.73 | 108.75 | 109.73 | 3,333 | +0.57(+0.52%) |
Aug 11, 2023 | 109.16 | 109.16 | 109.16 | 109.16 | 111 | -0.14(-0.12%) |
Aug 10, 2023 | 109.29 | 109.29 | 109.29 | 109.29 | 256 | +0.13(+0.12%) |
Aug 09, 2023 | 109.50 | 109.50 | 109.16 | 109.16 | 1,480 | -0.84(-0.76%) |
Aug 08, 2023 | 109.50 | 109.99 | 109.50 | 109.99 | 340 | -0.37(-0.34%) |
Aug 07, 2023 | 110.37 | 110.37 | 110.37 | 110.37 | 270 | +1.05(+0.97%) |
Aug 04, 2023 | 110.27 | 110.68 | 109.31 | 109.31 | 3,224 | -0.51(-0.46%) |
Aug 03, 2023 | 109.84 | 109.84 | 109.82 | 109.82 | 532 | -0.02(-0.02%) |
Aug 02, 2023 | 109.73 | 109.84 | 109.63 | 109.84 | 1,580 | -1.42(-1.28%) |
Aug 01, 2023 | 111.64 | 111.64 | 111.15 | 111.26 | 1,104 | -0.25(-0.22%) |
Jul 31, 2023 | 111.62 | 111.62 | 111.48 | 111.51 | 755 | +0.07(+0.06%) |
Jul 28, 2023 | 111.24 | 111.44 | 111.23 | 111.44 | 3,795 | +1.25(+1.13%) |
Jul 27, 2023 | 110.19 | 110.19 | 110.19 | 110.19 | 1,524 | -0.52(-0.47%) |
Jul 26, 2023 | 110.60 | 111.12 | 110.60 | 110.71 | 2,828 | -0.20(-0.18%) |
Jul 25, 2023 | 110.91 | 111.13 | 110.72 | 110.91 | 3,265 | +0.34(+0.30%) |
Jul 24, 2023 | 110.07 | 110.78 | 110.07 | 110.57 | 4,917 | +0.41(+0.37%) |
Jul 21, 2023 | 110.27 | 110.46 | 110.17 | 110.17 | 3,155 | +0.09(+0.08%) |
Jul 20, 2023 | 110.90 | 110.90 | 110.08 | 110.08 | 2,759 | -0.91(-0.82%) |
Jul 19, 2023 | 111.13 | 111.21 | 110.86 | 110.99 | 3,212 | +0.40(+0.36%) |
Jul 18, 2023 | 110.16 | 110.68 | 110.16 | 110.59 | 4,065 | +0.78(+0.71%) |
Jul 17, 2023 | 109.59 | 109.95 | 109.58 | 109.81 | 5,411 | +0.56(+0.51%) |
Jul 14, 2023 | 109.59 | 109.59 | 109.19 | 109.26 | 5,761 | -0.16(-0.14%) |
Jul 13, 2023 | 109.30 | 109.44 | 109.09 | 109.42 | 1,852 | +0.90(+0.83%) |
Jul 12, 2023 | 108.75 | 108.85 | 108.36 | 108.51 | 4,227 | +0.75(+0.70%) |
Jul 11, 2023 | 107.21 | 107.76 | 107.21 | 107.76 | 2,690 | +0.93(+0.87%) |
Jul 10, 2023 | 106.83 | 106.83 | 106.83 | 106.83 | 451 | +0.03(+0.02%) |
Jul 07, 2023 | 107.09 | 107.57 | 106.80 | 106.80 | 620 | -0.32(-0.30%) |
Jul 06, 2023 | 107.05 | 107.12 | 107.05 | 107.12 | 410 | -1.05(-0.97%) |
Jul 05, 2023 | 107.50 | 108.19 | 107.50 | 108.17 | 899 | -0.07(-0.07%) |