Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 103.55 | 103.55 | 102.01 | 102.42 | 163,068 | -0.12(-0.11%) |
Sep 28, 2023 | 101.97 | 102.74 | 101.77 | 102.53 | 197,168 | +0.78(+0.77%) |
Sep 27, 2023 | 102.37 | 102.37 | 101.24 | 101.75 | 317,351 | -0.02(-0.02%) |
Sep 26, 2023 | 102.45 | 102.74 | 101.70 | 101.77 | 213,159 | -1.69(-1.63%) |
Sep 25, 2023 | 103.03 | 103.46 | 103.19 | 103.46 | 208,030 | -0.17(-0.17%) |
Sep 22, 2023 | 104.02 | 104.37 | 103.53 | 103.63 | 217,354 | +0.33(+0.32%) |
Sep 21, 2023 | 104.01 | 104.01 | 103.26 | 103.30 | 213,124 | -1.55(-1.48%) |
Sep 20, 2023 | 105.59 | 106.08 | 104.80 | 104.86 | 209,075 | -0.32(-0.30%) |
Sep 19, 2023 | 105.66 | 105.84 | 104.94 | 105.17 | 186,832 | -0.38(-0.36%) |
Sep 18, 2023 | 105.70 | 105.72 | 105.12 | 105.55 | 199,889 | -0.34(-0.33%) |
Sep 15, 2023 | 106.32 | 106.57 | 105.77 | 105.89 | 222,044 | -0.49(-0.46%) |
Sep 14, 2023 | 106.06 | 106.49 | 105.83 | 106.39 | 213,951 | +1.15(+1.09%) |
Sep 13, 2023 | 105.35 | 105.50 | 104.98 | 105.23 | 355,278 | -0.17(-0.16%) |
Sep 12, 2023 | 105.07 | 105.69 | 105.06 | 105.41 | 152,043 | -0.61(-0.58%) |
Sep 11, 2023 | 106.01 | 106.20 | 105.73 | 106.02 | 463,585 | +0.99(+0.94%) |
Sep 08, 2023 | 105.24 | 105.50 | 104.91 | 105.03 | 142,374 | -0.06(-0.05%) |
Sep 07, 2023 | 105.26 | 105.30 | 104.80 | 105.09 | 248,158 | -0.74(-0.70%) |
Sep 06, 2023 | 106.21 | 106.49 | 105.52 | 105.83 | 216,599 | -0.55(-0.51%) |
Sep 05, 2023 | 106.92 | 106.92 | 106.34 | 106.38 | 208,059 | -0.69(-0.65%) |
Sep 01, 2023 | 107.81 | 107.84 | 106.84 | 107.07 | 147,686 | +0.10(+0.09%) |
Aug 31, 2023 | 107.35 | 107.38 | 106.75 | 106.97 | 144,240 | -0.08(-0.07%) |
Aug 30, 2023 | 107.31 | 107.46 | 106.55 | 107.05 | 233,670 | +0.03(+0.03%) |
Aug 29, 2023 | 105.48 | 107.08 | 105.33 | 107.02 | 247,785 | +1.48(+1.40%) |
Aug 28, 2023 | 105.37 | 105.66 | 105.15 | 105.54 | 222,671 | +0.70(+0.67%) |
Aug 25, 2023 | 104.81 | 105.19 | 104.03 | 104.84 | 167,781 | +0.55(+0.52%) |
Aug 24, 2023 | 105.28 | 105.28 | 104.25 | 104.29 | 293,024 | -1.10(-1.05%) |
Aug 23, 2023 | 104.72 | 105.59 | 104.58 | 105.40 | 138,893 | +1.30(+1.25%) |
Aug 22, 2023 | 104.78 | 104.78 | 103.99 | 104.09 | 362,453 | -0.08(-0.07%) |
Aug 21, 2023 | 104.23 | 104.30 | 103.57 | 104.17 | 116,036 | +0.18(+0.18%) |
Aug 18, 2023 | 103.51 | 104.14 | 103.21 | 103.99 | 291,530 | -0.11(-0.11%) |
Aug 17, 2023 | 105.19 | 105.23 | 103.97 | 104.10 | 267,342 | -0.36(-0.35%) |
Aug 16, 2023 | 105.19 | 105.49 | 104.46 | 104.47 | 258,037 | -0.75(-0.71%) |
Aug 15, 2023 | 106.17 | 106.49 | 105.08 | 105.21 | 135,080 | -1.23(-1.15%) |
Aug 14, 2023 | 106.28 | 106.50 | 105.65 | 106.44 | 212,281 | -0.61(-0.57%) |
Aug 11, 2023 | 107.00 | 107.38 | 106.79 | 107.05 | 154,456 | -0.49(-0.45%) |
Aug 10, 2023 | 108.36 | 108.77 | 107.36 | 107.54 | 300,854 | -0.14(-0.13%) |
Aug 09, 2023 | 107.90 | 108.03 | 107.39 | 107.68 | 177,369 | +0.08(+0.07%) |
Aug 08, 2023 | 107.46 | 107.69 | 106.82 | 107.60 | 293,069 | -1.08(-0.99%) |
Aug 07, 2023 | 108.75 | 108.75 | 108.08 | 108.68 | 250,145 | +0.45(+0.42%) |
Aug 04, 2023 | 108.61 | 109.25 | 108.14 | 108.23 | 107,813 | +0.42(+0.39%) |
Aug 03, 2023 | 107.31 | 107.98 | 107.17 | 107.81 | 732,825 | +0.11(+0.10%) |
Aug 02, 2023 | 108.66 | 108.66 | 107.44 | 107.70 | 544,194 | -2.00(-1.82%) |
Aug 01, 2023 | 110.17 | 110.17 | 109.39 | 109.69 | 115,664 | -1.54(-1.38%) |
Jul 31, 2023 | 111.02 | 111.52 | 110.93 | 111.23 | 278,302 | +0.52(+0.47%) |
Jul 28, 2023 | 110.80 | 110.95 | 110.41 | 110.71 | 128,786 | +1.27(+1.16%) |
Jul 27, 2023 | 111.01 | 111.01 | 109.33 | 109.44 | 127,471 | -1.12(-1.02%) |
Jul 26, 2023 | 109.78 | 110.80 | 109.78 | 110.57 | 205,627 | +0.08(+0.07%) |
Jul 25, 2023 | 109.98 | 110.57 | 109.83 | 110.49 | 167,073 | +0.58(+0.53%) |
Jul 24, 2023 | 109.84 | 110.10 | 109.56 | 109.91 | 125,079 | +0.17(+0.16%) |
Jul 21, 2023 | 110.05 | 110.05 | 109.55 | 109.73 | 121,974 | -0.13(-0.12%) |
Jul 20, 2023 | 110.41 | 110.48 | 109.64 | 109.87 | 192,921 | -0.71(-0.64%) |
Jul 19, 2023 | 110.67 | 110.79 | 110.21 | 110.58 | 106,259 | +0.25(+0.23%) |
Jul 18, 2023 | 109.74 | 110.39 | 109.71 | 110.33 | 150,238 | +0.71(+0.65%) |
Jul 17, 2023 | 109.22 | 109.68 | 108.85 | 109.62 | 180,093 | +0.22(+0.20%) |
Jul 14, 2023 | 110.14 | 110.14 | 109.38 | 109.40 | 219,094 | -0.91(-0.83%) |
Jul 13, 2023 | 109.77 | 110.41 | 109.69 | 110.31 | 207,970 | +1.23(+1.13%) |
Jul 12, 2023 | 108.44 | 109.12 | 108.42 | 109.08 | 194,551 | +1.95(+1.82%) |
Jul 11, 2023 | 106.52 | 107.14 | 106.37 | 107.13 | 159,846 | +0.96(+0.90%) |
Jul 10, 2023 | 105.49 | 106.17 | 105.38 | 106.17 | 180,814 | +0.45(+0.43%) |
Jul 07, 2023 | 104.94 | 106.20 | 104.88 | 105.72 | 157,390 | +1.29(+1.23%) |
Jul 06, 2023 | 104.91 | 104.93 | 103.80 | 104.44 | 305,626 | -1.47(-1.39%) |
Jul 05, 2023 | 106.33 | 106.33 | 105.72 | 105.91 | 234,725 | -0.71(-0.67%) |