Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 108.17 | 108.17 | 107.57 | 107.57 | 5,518 | -0.45(-0.42%) |
Aug 30, 2023 | 107.91 | 108.18 | 107.91 | 108.02 | 5,437 | +0.21(+0.19%) |
Aug 29, 2023 | 106.77 | 107.81 | 106.77 | 107.81 | 3,567 | +0.98(+0.92%) |
Aug 28, 2023 | 106.38 | 107.01 | 106.38 | 106.83 | 2,867 | +0.79(+0.75%) |
Aug 25, 2023 | 105.90 | 106.31 | 105.80 | 106.03 | 9,639 | +0.36(+0.34%) |
Aug 24, 2023 | 106.11 | 106.68 | 105.66 | 105.67 | 4,083 | -0.55(-0.52%) |
Aug 23, 2023 | 105.82 | 106.23 | 105.77 | 106.22 | 2,159 | +0.60(+0.57%) |
Aug 22, 2023 | 106.14 | 106.14 | 105.58 | 105.62 | 2,782 | -0.42(-0.40%) |
Aug 21, 2023 | 106.40 | 106.40 | 105.44 | 106.05 | 3,463 | -0.12(-0.11%) |
Aug 18, 2023 | 105.47 | 106.26 | 105.47 | 106.16 | 3,620 | +0.21(+0.20%) |
Aug 17, 2023 | 107.22 | 107.22 | 105.95 | 105.95 | 3,005 | -0.93(-0.87%) |
Aug 16, 2023 | 107.15 | 107.15 | 106.88 | 106.88 | 954 | -0.69(-0.65%) |
Aug 15, 2023 | 108.02 | 108.02 | 107.50 | 107.58 | 3,320 | -1.36(-1.25%) |
Aug 14, 2023 | 108.76 | 108.94 | 108.73 | 108.94 | 2,683 | -0.10(-0.09%) |
Aug 11, 2023 | 109.04 | 109.20 | 109.04 | 109.04 | 68,903 | +0.07(+0.07%) |
Aug 10, 2023 | 109.51 | 109.97 | 108.89 | 108.97 | 3,408 | -0.16(-0.14%) |
Aug 09, 2023 | 109.52 | 109.65 | 109.10 | 109.12 | 2,695 | -0.00(-0.00%) |
Aug 08, 2023 | 108.34 | 109.13 | 108.34 | 109.13 | 1,952 | -0.60(-0.54%) |
Aug 07, 2023 | 109.40 | 109.79 | 109.40 | 109.72 | 2,054 | +0.90(+0.83%) |
Aug 04, 2023 | 109.34 | 109.93 | 108.83 | 108.83 | 3,291 | -0.58(-0.53%) |
Aug 03, 2023 | 109.46 | 109.58 | 109.41 | 109.41 | 1,624 | -0.24(-0.22%) |
Aug 02, 2023 | 109.28 | 109.93 | 109.28 | 109.65 | 15,981 | -0.49(-0.44%) |
Aug 01, 2023 | 110.05 | 110.39 | 109.81 | 110.13 | 6,476 | -0.00(-0.00%) |
Jul 31, 2023 | 110.34 | 110.42 | 109.94 | 110.14 | 9,398 | +0.12(+0.11%) |
Jul 28, 2023 | 110.16 | 110.16 | 109.81 | 110.01 | 3,413 | +0.45(+0.41%) |
Jul 27, 2023 | 111.25 | 111.25 | 109.57 | 109.57 | 3,225 | -1.10(-1.00%) |
Jul 26, 2023 | 110.49 | 110.73 | 110.49 | 110.67 | 3,506 | -0.08(-0.07%) |
Jul 25, 2023 | 110.47 | 110.81 | 110.47 | 110.75 | 3,875 | +0.42(+0.38%) |
Jul 24, 2023 | 110.05 | 110.51 | 110.04 | 110.32 | 45,788 | +0.13(+0.12%) |
Jul 21, 2023 | 110.47 | 110.47 | 110.12 | 110.20 | 12,961 | +0.05(+0.05%) |
Jul 20, 2023 | 110.22 | 110.22 | 109.84 | 110.14 | 5,536 | -0.00(-0.00%) |
Jul 19, 2023 | 109.98 | 110.16 | 109.86 | 110.15 | 3,799 | +0.54(+0.49%) |
Jul 18, 2023 | 109.43 | 109.88 | 109.36 | 109.61 | 3,279 | +0.71(+0.65%) |
Jul 17, 2023 | 108.57 | 109.02 | 108.43 | 108.90 | 3,943 | +0.29(+0.26%) |
Jul 14, 2023 | 109.23 | 109.23 | 108.59 | 108.61 | 1,414 | -0.62(-0.56%) |
Jul 13, 2023 | 109.31 | 109.36 | 109.03 | 109.23 | 2,574 | +0.38(+0.35%) |
Jul 12, 2023 | 109.47 | 109.47 | 108.85 | 108.85 | 6,377 | +0.26(+0.24%) |
Jul 11, 2023 | 107.50 | 108.60 | 107.50 | 108.59 | 9,997 | +1.30(+1.21%) |
Jul 10, 2023 | 106.22 | 107.29 | 106.22 | 107.29 | 9,666 | +0.88(+0.83%) |
Jul 07, 2023 | 106.54 | 107.20 | 106.41 | 106.41 | 4,772 | +0.35(+0.33%) |
Jul 06, 2023 | 106.23 | 106.23 | 105.34 | 106.07 | 3,593 | -0.68(-0.64%) |
Jul 05, 2023 | 106.85 | 106.88 | 106.57 | 106.75 | 4,495 | -0.60(-0.56%) |
Jul 03, 2023 | 107.19 | 107.40 | 106.89 | 107.35 | 7,549 | +0.31(+0.29%) |
Jun 30, 2023 | 106.59 | 107.17 | 106.59 | 107.04 | 6,125 | +0.90(+0.85%) |
Jun 29, 2023 | 105.34 | 106.17 | 105.34 | 106.14 | 6,688 | +0.98(+0.93%) |
Jun 28, 2023 | 104.93 | 105.17 | 104.81 | 105.17 | 5,568 | -0.23(-0.22%) |
Jun 27, 2023 | 104.03 | 105.50 | 104.03 | 105.40 | 4,313 | +1.28(+1.23%) |
Jun 26, 2023 | 103.20 | 104.38 | 103.20 | 104.13 | 5,611 | +0.81(+0.78%) |
Jun 23, 2023 | 103.69 | 103.72 | 103.32 | 103.32 | 3,633 | -0.74(-0.71%) |
Jun 22, 2023 | 104.19 | 104.20 | 103.85 | 104.06 | 3,765 | -0.39(-0.38%) |
Jun 21, 2023 | 104.44 | 104.73 | 104.44 | 104.45 | 3,276 | -0.06(-0.06%) |
Jun 20, 2023 | 105.21 | 105.21 | 104.38 | 104.51 | 21,362 | -0.92(-0.87%) |
Jun 16, 2023 | 105.80 | 105.80 | 105.32 | 105.43 | 8,756 | +0.20(+0.19%) |
Jun 15, 2023 | 104.39 | 105.29 | 104.39 | 105.23 | 7,543 | +1.26(+1.21%) |
Jun 14, 2023 | 104.68 | 104.82 | 103.87 | 103.97 | 3,501 | -0.30(-0.28%) |
Jun 13, 2023 | 103.45 | 104.38 | 103.45 | 104.27 | 4,877 | +1.03(+1.00%) |
Jun 12, 2023 | 102.67 | 103.37 | 102.50 | 103.24 | 8,038 | +0.53(+0.52%) |
Jun 09, 2023 | 103.05 | 103.14 | 102.63 | 102.70 | 124,976 | -0.22(-0.21%) |
Jun 08, 2023 | 103.04 | 103.06 | 102.59 | 102.92 | 7,550 | -0.17(-0.16%) |
Jun 07, 2023 | 102.31 | 103.12 | 102.31 | 103.09 | 3,823 | +0.98(+0.96%) |
Jun 06, 2023 | 101.39 | 102.16 | 101.39 | 102.11 | 2,013 | +0.73(+0.72%) |
Jun 05, 2023 | 101.68 | 101.77 | 101.27 | 101.38 | 4,162 | -0.68(-0.67%) |
Jun 02, 2023 | 100.38 | 102.08 | 100.38 | 102.06 | 14,070 | +2.48(+2.49%) |