Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 100.75 | 101.47 | 96.36 | 96.66 | 151,169 | -3.10(-3.11%) |
Sep 28, 2023 | 100.01 | 101.81 | 99.27 | 99.76 | 204,832 | -0.39(-0.39%) |
Sep 27, 2023 | 104.76 | 105.89 | 99.72 | 100.15 | 180,388 | -4.57(-4.36%) |
Sep 26, 2023 | 105.83 | 105.87 | 104.62 | 104.72 | 59,720 | -1.57(-1.48%) |
Sep 25, 2023 | 105.67 | 106.73 | 105.92 | 106.29 | 35,996 | +0.36(+0.34%) |
Sep 22, 2023 | 105.86 | 106.90 | 105.08 | 105.93 | 36,850 | -0.28(-0.26%) |
Sep 21, 2023 | 107.09 | 107.72 | 106.06 | 106.21 | 36,193 | -1.58(-1.47%) |
Sep 20, 2023 | 108.60 | 108.93 | 107.51 | 107.79 | 35,536 | -0.55(-0.51%) |
Sep 19, 2023 | 109.49 | 110.50 | 108.14 | 108.35 | 135,204 | -0.70(-0.64%) |
Sep 18, 2023 | 109.94 | 109.94 | 108.77 | 109.05 | 55,038 | -0.84(-0.76%) |
Sep 15, 2023 | 109.83 | 110.94 | 108.13 | 109.89 | 265,079 | +0.05(+0.04%) |
Sep 14, 2023 | 109.26 | 110.27 | 109.08 | 109.84 | 51,592 | +1.29(+1.18%) |
Sep 13, 2023 | 107.77 | 109.10 | 107.18 | 108.55 | 44,967 | +0.96(+0.90%) |
Sep 12, 2023 | 107.21 | 107.60 | 106.14 | 107.59 | 47,062 | +0.09(+0.08%) |
Sep 11, 2023 | 106.54 | 108.11 | 106.54 | 107.50 | 72,852 | +1.13(+1.06%) |
Sep 08, 2023 | 105.60 | 106.68 | 104.36 | 106.37 | 114,666 | +0.77(+0.73%) |
Sep 07, 2023 | 105.32 | 107.19 | 104.91 | 105.60 | 56,167 | +0.10(+0.09%) |
Sep 06, 2023 | 103.55 | 105.77 | 103.28 | 105.50 | 55,719 | +0.46(+0.44%) |
Sep 05, 2023 | 107.50 | 108.21 | 103.72 | 105.04 | 67,577 | -3.59(-3.30%) |
Sep 01, 2023 | 108.39 | 108.97 | 107.81 | 108.63 | 51,511 | +0.34(+0.32%) |
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%) |