Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 99.89 | 100.82 | 97.89 | 99.08 | 173,866 | +0.22(+0.22%) |
Sep 28, 2023 | 95.38 | 99.22 | 94.58 | 98.86 | 178,094 | +3.27(+3.42%) |
Sep 27, 2023 | 95.37 | 96.08 | 94.06 | 95.59 | 203,041 | +0.60(+0.63%) |
Sep 26, 2023 | 97.07 | 97.24 | 92.91 | 94.99 | 278,786 | -3.42(-3.48%) |
Sep 25, 2023 | 96.83 | 98.66 | 97.91 | 98.41 | 216,122 | +1.83(+1.89%) |
Sep 22, 2023 | 98.27 | 98.36 | 96.33 | 96.58 | 238,923 | -1.43(-1.46%) |
Sep 21, 2023 | 100.22 | 100.22 | 97.50 | 98.01 | 161,589 | -3.10(-3.07%) |
Sep 20, 2023 | 102.68 | 104.15 | 100.92 | 101.11 | 118,336 | -0.97(-0.95%) |
Sep 19, 2023 | 102.72 | 102.82 | 101.21 | 102.08 | 120,661 | -0.17(-0.17%) |
Sep 18, 2023 | 103.73 | 104.41 | 102.00 | 102.25 | 190,096 | -1.43(-1.38%) |
Sep 15, 2023 | 104.37 | 105.38 | 102.91 | 103.68 | 453,079 | -0.65(-0.62%) |
Sep 14, 2023 | 102.69 | 104.49 | 101.78 | 104.33 | 161,098 | +2.24(+2.19%) |
Sep 13, 2023 | 103.00 | 103.19 | 101.21 | 102.09 | 133,492 | -0.74(-0.72%) |
Sep 12, 2023 | 102.61 | 104.39 | 102.00 | 102.83 | 147,070 | -0.10(-0.10%) |
Sep 11, 2023 | 103.85 | 104.33 | 101.61 | 102.93 | 152,622 | +0.14(+0.14%) |
Sep 08, 2023 | 103.78 | 104.50 | 102.59 | 102.79 | 174,646 | -0.86(-0.83%) |
Sep 07, 2023 | 105.89 | 106.17 | 103.12 | 103.65 | 159,992 | -2.46(-2.32%) |
Sep 06, 2023 | 106.25 | 106.97 | 105.44 | 106.11 | 93,429 | +0.20(+0.19%) |
Sep 05, 2023 | 108.01 | 108.01 | 104.84 | 105.91 | 151,493 | -3.26(-2.99%) |
Sep 01, 2023 | 111.45 | 112.47 | 108.73 | 109.17 | 160,796 | -1.64(-1.48%) |
Aug 31, 2023 | 109.65 | 112.85 | 109.65 | 110.81 | 168,183 | +1.11(+1.01%) |
Aug 30, 2023 | 108.43 | 110.08 | 108.31 | 109.70 | 98,209 | +0.70(+0.64%) |
Aug 29, 2023 | 106.62 | 109.69 | 106.45 | 109.00 | 336,821 | +2.07(+1.94%) |
Aug 28, 2023 | 106.42 | 107.81 | 106.37 | 106.93 | 92,082 | +1.20(+1.13%) |
Aug 25, 2023 | 106.32 | 108.33 | 104.68 | 105.73 | 116,910 | -0.19(-0.18%) |
Aug 24, 2023 | 105.13 | 106.82 | 104.61 | 105.92 | 170,335 | +0.76(+0.72%) |
Aug 23, 2023 | 105.00 | 105.64 | 104.33 | 105.16 | 124,560 | +0.18(+0.17%) |
Aug 22, 2023 | 106.55 | 106.82 | 103.62 | 104.98 | 120,128 | -0.95(-0.90%) |
Aug 21, 2023 | 104.40 | 108.56 | 103.62 | 105.93 | 317,771 | +1.70(+1.63%) |
Aug 18, 2023 | 102.43 | 104.86 | 102.43 | 104.23 | 160,518 | +0.62(+0.60%) |
Aug 17, 2023 | 107.40 | 107.65 | 103.50 | 103.61 | 222,810 | -3.62(-3.38%) |
Aug 16, 2023 | 109.85 | 113.43 | 107.23 | 107.23 | 153,256 | -2.97(-2.70%) |
Aug 15, 2023 | 110.55 | 111.63 | 109.80 | 110.20 | 158,068 | -1.29(-1.16%) |
Aug 14, 2023 | 110.35 | 111.97 | 109.67 | 111.49 | 186,209 | -0.01(-0.01%) |
Aug 11, 2023 | 113.82 | 116.68 | 110.90 | 111.50 | 138,155 | -3.04(-2.65%) |
Aug 10, 2023 | 112.32 | 117.68 | 112.29 | 114.54 | 284,037 | +2.70(+2.41%) |
Aug 09, 2023 | 112.78 | 113.83 | 111.27 | 111.84 | 246,252 | -1.61(-1.42%) |
Aug 08, 2023 | 112.79 | 113.62 | 111.25 | 113.45 | 295,291 | -1.49(-1.30%) |
Aug 07, 2023 | 110.99 | 117.37 | 110.80 | 114.94 | 317,768 | +4.43(+4.01%) |
Aug 04, 2023 | 103.10 | 110.91 | 97.84 | 110.51 | 535,029 | +4.22(+3.97%) |
Aug 03, 2023 | 107.23 | 107.51 | 105.94 | 106.29 | 257,876 | -1.60(-1.48%) |
Aug 02, 2023 | 107.47 | 108.11 | 106.13 | 107.89 | 156,171 | -1.13(-1.04%) |
Aug 01, 2023 | 110.97 | 110.97 | 108.87 | 109.02 | 227,748 | -2.88(-2.57%) |
Jul 31, 2023 | 108.53 | 112.03 | 108.53 | 111.90 | 114,409 | +3.16(+2.91%) |
Jul 28, 2023 | 110.22 | 110.22 | 107.23 | 108.74 | 205,995 | -0.22(-0.20%) |
Jul 27, 2023 | 113.92 | 114.59 | 108.37 | 108.96 | 222,874 | -3.99(-3.53%) |
Jul 26, 2023 | 110.13 | 113.12 | 109.57 | 112.95 | 134,110 | +2.68(+2.43%) |
Jul 25, 2023 | 110.38 | 110.70 | 109.50 | 110.27 | 190,100 | -0.72(-0.65%) |
Jul 24, 2023 | 112.25 | 113.26 | 110.47 | 110.99 | 131,612 | -1.64(-1.46%) |
Jul 21, 2023 | 115.17 | 116.17 | 112.57 | 112.63 | 213,027 | -1.35(-1.18%) |
Jul 20, 2023 | 115.13 | 115.13 | 113.61 | 113.98 | 142,647 | -1.20(-1.04%) |
Jul 19, 2023 | 113.74 | 115.35 | 112.62 | 115.18 | 210,985 | +1.64(+1.44%) |
Jul 18, 2023 | 112.87 | 114.78 | 112.00 | 113.54 | 156,965 | +0.88(+0.78%) |
Jul 17, 2023 | 111.00 | 113.16 | 110.02 | 112.66 | 169,870 | +1.38(+1.24%) |
Jul 14, 2023 | 110.79 | 111.38 | 109.24 | 111.28 | 211,450 | +0.28(+0.25%) |
Jul 13, 2023 | 110.47 | 111.50 | 109.47 | 111.00 | 113,159 | +1.02(+0.93%) |
Jul 12, 2023 | 109.83 | 111.00 | 108.71 | 109.98 | 106,500 | +1.77(+1.64%) |
Jul 11, 2023 | 106.75 | 109.56 | 106.50 | 108.21 | 150,873 | +1.68(+1.58%) |
Jul 10, 2023 | 103.31 | 107.26 | 101.84 | 106.53 | 295,149 | +2.27(+2.18%) |
Jul 07, 2023 | 105.69 | 107.31 | 104.08 | 104.26 | 228,436 | -1.43(-1.35%) |
Jul 06, 2023 | 106.84 | 106.84 | 104.01 | 105.69 | 206,980 | -1.65(-1.54%) |
Jul 05, 2023 | 108.11 | 108.18 | 106.73 | 107.34 | 191,784 | -1.86(-1.70%) |