Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 101.74 | 101.74 | 100.73 | 100.88 | 1,567 | -0.55(-0.54%) |
Sep 28, 2023 | 101.00 | 102.08 | 101.00 | 101.43 | 4,005 | +1.17(+1.16%) |
Sep 27, 2023 | 100.15 | 100.26 | 100.15 | 100.26 | 1,153 | +1.16(+1.17%) |
Sep 26, 2023 | 99.82 | 100.03 | 99.10 | 99.10 | 6,295 | -1.88(-1.86%) |
Sep 25, 2023 | 100.71 | 100.98 | 100.69 | 100.98 | 3,381 | +0.94(+0.94%) |
Sep 22, 2023 | 100.51 | 100.60 | 100.04 | 100.04 | 2,898 | -0.07(-0.07%) |
Sep 21, 2023 | 100.81 | 100.83 | 99.46 | 100.11 | 19,812 | -1.62(-1.59%) |
Sep 20, 2023 | 103.32 | 103.32 | 101.72 | 101.72 | 2,017 | -0.79(-0.77%) |
Sep 19, 2023 | 102.77 | 102.79 | 102.22 | 102.51 | 2,679 | -0.56(-0.54%) |
Sep 18, 2023 | 103.26 | 103.83 | 103.07 | 103.07 | 5,525 | +0.28(+0.27%) |
Sep 15, 2023 | 103.20 | 103.22 | 102.51 | 102.79 | 3,638 | -1.20(-1.15%) |
Sep 14, 2023 | 104.13 | 104.13 | 103.64 | 103.99 | 2,867 | +1.08(+1.05%) |
Sep 13, 2023 | 103.98 | 103.98 | 102.63 | 102.91 | 6,332 | -1.08(-1.04%) |
Sep 12, 2023 | 105.19 | 105.24 | 103.99 | 103.99 | 9,634 | -0.81(-0.77%) |
Sep 11, 2023 | 104.83 | 105.26 | 104.67 | 104.80 | 3,632 | -0.07(-0.07%) |
Sep 08, 2023 | 105.48 | 105.49 | 104.85 | 104.87 | 2,789 | -0.65(-0.61%) |
Sep 07, 2023 | 104.92 | 105.80 | 104.46 | 105.52 | 7,490 | -0.28(-0.26%) |
Sep 06, 2023 | 106.53 | 106.53 | 105.39 | 105.80 | 7,492 | +0.25(+0.24%) |
Sep 05, 2023 | 107.90 | 107.90 | 105.44 | 105.54 | 7,747 | -2.85(-2.63%) |
Sep 01, 2023 | 107.51 | 108.44 | 107.51 | 108.39 | 2,882 | +0.97(+0.90%) |
Aug 31, 2023 | 107.05 | 107.98 | 107.05 | 107.42 | 4,490 | +0.22(+0.20%) |
Aug 30, 2023 | 107.88 | 107.89 | 107.20 | 107.20 | 4,644 | +0.62(+0.58%) |
Aug 29, 2023 | 104.97 | 106.68 | 104.97 | 106.58 | 3,255 | +1.39(+1.32%) |
Aug 28, 2023 | 104.69 | 105.56 | 104.69 | 105.20 | 6,247 | +1.48(+1.42%) |
Aug 25, 2023 | 103.17 | 103.83 | 102.38 | 103.72 | 2,225 | +0.55(+0.53%) |
Aug 24, 2023 | 104.46 | 104.53 | 103.17 | 103.17 | 7,745 | -1.64(-1.56%) |
Aug 23, 2023 | 103.08 | 104.81 | 103.08 | 104.81 | 5,986 | +1.72(+1.67%) |
Aug 22, 2023 | 103.12 | 103.45 | 102.90 | 103.08 | 4,086 | +0.24(+0.23%) |
Aug 21, 2023 | 103.12 | 103.13 | 102.17 | 102.85 | 8,680 | -0.64(-0.62%) |
Aug 18, 2023 | 103.17 | 103.55 | 103.17 | 103.49 | 3,193 | +0.73(+0.71%) |
Aug 17, 2023 | 106.00 | 106.00 | 102.76 | 102.76 | 6,834 | -2.58(-2.45%) |
Aug 16, 2023 | 106.71 | 107.05 | 105.35 | 105.35 | 5,769 | -1.20(-1.12%) |
Aug 15, 2023 | 106.31 | 106.77 | 106.31 | 106.54 | 2,787 | -1.12(-1.04%) |
Aug 14, 2023 | 107.13 | 107.66 | 106.95 | 107.66 | 2,297 | +0.81(+0.76%) |
Aug 11, 2023 | 106.36 | 107.14 | 106.36 | 106.85 | 1,972 | +0.54(+0.51%) |
Aug 10, 2023 | 107.13 | 107.13 | 105.94 | 106.31 | 3,709 | -0.40(-0.37%) |
Aug 09, 2023 | 107.22 | 107.36 | 106.71 | 106.71 | 2,912 | -0.67(-0.62%) |
Aug 08, 2023 | 107.06 | 107.62 | 106.60 | 107.38 | 36,193 | -0.31(-0.29%) |
Aug 07, 2023 | 107.12 | 107.95 | 107.12 | 107.69 | 3,727 | +1.24(+1.16%) |
Aug 04, 2023 | 106.68 | 107.73 | 106.45 | 106.45 | 4,984 | -0.39(-0.36%) |
Aug 03, 2023 | 107.25 | 107.25 | 106.39 | 106.84 | 2,448 | -0.63(-0.59%) |
Aug 02, 2023 | 108.57 | 108.57 | 107.39 | 107.47 | 4,227 | -0.91(-0.84%) |
Aug 01, 2023 | 108.20 | 108.43 | 108.08 | 108.38 | 4,459 | +0.01(+0.01%) |
Jul 31, 2023 | 107.99 | 108.36 | 107.99 | 108.36 | 1,789 | +0.88(+0.81%) |
Jul 28, 2023 | 107.54 | 107.54 | 106.97 | 107.49 | 2,715 | +0.94(+0.88%) |
Jul 27, 2023 | 108.15 | 108.15 | 106.55 | 106.55 | 2,476 | -1.13(-1.05%) |
Jul 26, 2023 | 108.16 | 108.28 | 107.40 | 107.68 | 4,847 | -0.11(-0.10%) |
Jul 25, 2023 | 107.91 | 108.28 | 107.79 | 107.79 | 3,555 | +0.32(+0.30%) |
Jul 24, 2023 | 107.01 | 107.88 | 107.01 | 107.47 | 4,200 | +0.03(+0.03%) |
Jul 21, 2023 | 108.33 | 108.33 | 107.44 | 107.44 | 3,958 | -0.79(-0.73%) |
Jul 20, 2023 | 108.34 | 108.34 | 107.99 | 108.23 | 2,053 | -0.11(-0.10%) |
Jul 19, 2023 | 108.91 | 108.91 | 107.80 | 108.33 | 3,801 | -0.61(-0.56%) |
Jul 18, 2023 | 108.68 | 109.05 | 108.47 | 108.95 | 3,244 | +1.73(+1.62%) |
Jul 17, 2023 | 105.70 | 107.64 | 105.70 | 107.21 | 5,852 | +1.11(+1.04%) |
Jul 14, 2023 | 105.82 | 106.10 | 105.55 | 106.10 | 3,354 | -0.35(-0.33%) |
Jul 13, 2023 | 106.86 | 106.86 | 105.78 | 106.45 | 3,993 | +0.75(+0.71%) |
Jul 12, 2023 | 106.11 | 106.34 | 105.63 | 105.70 | 3,792 | -0.17(-0.16%) |
Jul 11, 2023 | 105.53 | 105.88 | 105.13 | 105.88 | 11,795 | +0.98(+0.93%) |
Jul 10, 2023 | 104.77 | 105.02 | 104.45 | 104.90 | 2,981 | +1.63(+1.58%) |
Jul 07, 2023 | 103.57 | 104.22 | 103.26 | 103.26 | 6,623 | +0.52(+0.51%) |
Jul 06, 2023 | 102.57 | 102.74 | 102.16 | 102.74 | 2,852 | -0.90(-0.87%) |
Jul 05, 2023 | 104.02 | 104.42 | 103.64 | 103.64 | 3,554 | -1.19(-1.13%) |