Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 105.95 | 106.62 | 104.90 | 106.17 | 1,487,438 | +1.26(+1.20%) |
Sep 28, 2023 | 105.61 | 106.16 | 104.35 | 104.91 | 1,308,736 | -0.06(-0.06%) |
Sep 27, 2023 | 102.53 | 105.02 | 102.31 | 104.98 | 1,990,431 | +3.57(+3.52%) |
Sep 26, 2023 | 102.95 | 103.87 | 100.92 | 101.41 | 1,635,656 | -1.55(-1.50%) |
Sep 25, 2023 | 100.33 | 103.61 | 102.66 | 102.95 | 1,503,123 | +3.24(+3.25%) |
Sep 22, 2023 | 98.56 | 101.45 | 98.51 | 99.71 | 1,652,106 | +1.54(+1.57%) |
Sep 21, 2023 | 97.99 | 99.07 | 97.78 | 98.17 | 1,494,274 | -0.70(-0.71%) |
Sep 20, 2023 | 98.93 | 100.83 | 98.66 | 98.87 | 1,350,920 | +0.95(+0.97%) |
Sep 19, 2023 | 96.68 | 99.00 | 96.68 | 97.93 | 1,402,578 | +1.16(+1.20%) |
Sep 18, 2023 | 95.07 | 98.41 | 94.21 | 96.76 | 1,687,404 | -0.59(-0.61%) |
Sep 15, 2023 | 100.49 | 100.51 | 97.06 | 97.35 | 4,265,809 | -3.77(-3.73%) |
Sep 14, 2023 | 99.10 | 101.33 | 98.63 | 101.12 | 1,871,478 | +3.83(+3.93%) |
Sep 13, 2023 | 99.15 | 99.36 | 96.35 | 97.29 | 1,143,861 | -1.51(-1.53%) |
Sep 12, 2023 | 98.59 | 99.76 | 97.03 | 98.80 | 875,809 | -0.16(-0.16%) |
Sep 11, 2023 | 102.91 | 103.35 | 98.78 | 98.96 | 1,392,060 | -2.56(-2.53%) |
Sep 08, 2023 | 102.36 | 103.26 | 100.64 | 101.53 | 1,002,953 | -2.09(-2.02%) |
Sep 07, 2023 | 101.77 | 103.84 | 100.86 | 103.62 | 1,047,985 | +1.05(+1.03%) |
Sep 06, 2023 | 103.87 | 105.20 | 101.58 | 102.56 | 1,003,183 | -1.57(-1.51%) |
Sep 05, 2023 | 105.70 | 105.78 | 103.49 | 104.13 | 723,018 | -1.70(-1.60%) |
Sep 01, 2023 | 106.48 | 106.77 | 104.67 | 105.83 | 706,914 | +0.70(+0.67%) |
Aug 31, 2023 | 104.96 | 105.86 | 104.29 | 105.12 | 1,234,087 | +0.17(+0.16%) |
Aug 30, 2023 | 105.24 | 105.61 | 104.15 | 104.96 | 709,663 | -0.15(-0.14%) |
Aug 29, 2023 | 100.34 | 106.08 | 100.25 | 105.11 | 1,377,900 | +4.39(+4.36%) |
Aug 28, 2023 | 100.68 | 101.70 | 99.94 | 100.72 | 718,473 | +0.36(+0.35%) |
Aug 25, 2023 | 100.61 | 101.12 | 98.75 | 100.36 | 1,012,343 | +0.70(+0.70%) |
Aug 24, 2023 | 100.80 | 100.95 | 98.55 | 99.66 | 1,671,499 | -1.81(-1.79%) |
Aug 23, 2023 | 103.41 | 103.46 | 101.33 | 101.48 | 1,740,223 | -1.93(-1.87%) |
Aug 22, 2023 | 102.94 | 104.78 | 102.78 | 103.41 | 891,164 | +0.98(+0.95%) |
Aug 21, 2023 | 103.58 | 104.44 | 102.03 | 102.43 | 796,713 | -1.36(-1.31%) |
Aug 18, 2023 | 102.60 | 104.57 | 102.47 | 103.79 | 1,008,962 | -0.20(-0.19%) |
Aug 17, 2023 | 106.46 | 107.84 | 103.85 | 103.99 | 1,609,247 | -0.41(-0.40%) |
Aug 16, 2023 | 102.11 | 105.78 | 101.91 | 104.41 | 1,304,076 | +1.63(+1.58%) |
Aug 15, 2023 | 105.04 | 105.53 | 102.46 | 102.78 | 1,200,013 | -3.39(-3.20%) |
Aug 14, 2023 | 103.00 | 107.73 | 101.03 | 106.17 | 2,720,894 | +5.28(+5.23%) |
Aug 11, 2023 | 100.53 | 101.44 | 100.11 | 100.89 | 883,945 | +0.21(+0.21%) |
Aug 10, 2023 | 103.86 | 104.45 | 99.97 | 100.69 | 1,128,949 | -2.45(-2.37%) |
Aug 09, 2023 | 103.74 | 103.74 | 101.96 | 103.13 | 1,269,243 | +0.61(+0.60%) |
Aug 08, 2023 | 101.27 | 102.73 | 99.71 | 102.52 | 911,925 | -0.50(-0.49%) |
Aug 07, 2023 | 102.41 | 104.16 | 102.41 | 103.02 | 759,008 | +0.66(+0.64%) |
Aug 04, 2023 | 104.07 | 105.46 | 102.23 | 102.36 | 1,253,845 | -1.63(-1.56%) |
Aug 03, 2023 | 103.56 | 106.42 | 102.30 | 103.99 | 1,364,370 | +0.08(+0.08%) |
Aug 02, 2023 | 104.41 | 105.59 | 103.61 | 103.91 | 1,316,465 | -1.62(-1.53%) |
Aug 01, 2023 | 102.56 | 106.40 | 102.38 | 105.53 | 1,403,879 | +0.42(+0.39%) |
Jul 31, 2023 | 102.80 | 105.34 | 102.80 | 105.11 | 1,294,679 | +2.73(+2.67%) |
Jul 28, 2023 | 102.19 | 102.57 | 100.43 | 102.38 | 914,681 | +1.30(+1.29%) |
Jul 27, 2023 | 102.53 | 102.88 | 100.65 | 101.08 | 1,196,265 | -1.25(-1.22%) |
Jul 26, 2023 | 102.63 | 103.90 | 100.93 | 102.33 | 1,035,739 | -1.34(-1.29%) |
Jul 25, 2023 | 101.55 | 104.28 | 100.87 | 103.67 | 1,162,719 | +3.10(+3.08%) |
Jul 24, 2023 | 99.68 | 101.96 | 99.14 | 100.58 | 1,347,742 | +1.66(+1.68%) |
Jul 21, 2023 | 101.39 | 102.05 | 98.79 | 98.92 | 1,307,453 | -1.84(-1.83%) |
Jul 20, 2023 | 103.85 | 103.94 | 98.75 | 100.77 | 2,149,261 | -3.09(-2.97%) |
Jul 19, 2023 | 106.90 | 106.90 | 103.26 | 103.85 | 1,684,373 | -3.37(-3.15%) |
Jul 18, 2023 | 105.16 | 107.37 | 104.86 | 107.23 | 996,888 | +1.76(+1.66%) |
Jul 17, 2023 | 104.41 | 106.02 | 104.41 | 105.47 | 935,745 | +0.57(+0.55%) |
Jul 14, 2023 | 106.35 | 106.35 | 103.48 | 104.90 | 835,225 | -1.51(-1.42%) |
Jul 13, 2023 | 105.89 | 107.06 | 105.11 | 106.41 | 925,531 | +0.92(+0.87%) |
Jul 12, 2023 | 107.50 | 107.76 | 105.42 | 105.49 | 1,068,041 | +0.16(+0.15%) |
Jul 11, 2023 | 103.91 | 105.77 | 103.91 | 105.33 | 1,043,332 | +1.57(+1.51%) |
Jul 10, 2023 | 102.08 | 104.84 | 101.59 | 103.76 | 930,222 | +0.05(+0.05%) |
Jul 07, 2023 | 103.64 | 105.47 | 102.74 | 103.72 | 1,615,072 | +1.12(+1.10%) |
Jul 06, 2023 | 102.31 | 104.24 | 100.41 | 102.59 | 1,680,886 | -1.21(-1.17%) |
Jul 05, 2023 | 104.83 | 107.42 | 103.22 | 103.80 | 1,797,571 | -5.45(-4.99%) |