Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 96.96 | 97.02 | 95.02 | 95.38 | 5,238,501 | -1.25(-1.29%) |
Sep 28, 2023 | 94.82 | 96.79 | 94.66 | 96.63 | 6,186,782 | +2.55(+2.71%) |
Sep 27, 2023 | 95.12 | 95.47 | 93.32 | 94.08 | 5,474,196 | -0.69(-0.73%) |
Sep 26, 2023 | 95.58 | 96.05 | 94.57 | 94.77 | 4,028,954 | -1.22(-1.27%) |
Sep 25, 2023 | 96.48 | 96.02 | 95.69 | 95.99 | 4,159,557 | -0.67(-0.69%) |
Sep 22, 2023 | 97.40 | 97.43 | 96.53 | 96.66 | 4,425,078 | -0.77(-0.79%) |
Sep 21, 2023 | 98.48 | 98.68 | 97.35 | 97.43 | 4,004,474 | -1.33(-1.35%) |
Sep 20, 2023 | 99.65 | 99.81 | 98.75 | 98.76 | 4,027,145 | -0.38(-0.39%) |
Sep 19, 2023 | 99.84 | 100.41 | 98.62 | 99.14 | 4,153,833 | -0.33(-0.33%) |
Sep 18, 2023 | 100.52 | 100.52 | 99.22 | 99.47 | 3,708,896 | -0.73(-0.73%) |
Sep 15, 2023 | 101.29 | 101.33 | 99.94 | 100.20 | 8,431,227 | -0.90(-0.89%) |
Sep 14, 2023 | 101.65 | 102.05 | 100.97 | 101.09 | 4,149,715 | -0.04(-0.04%) |
Sep 13, 2023 | 100.52 | 101.87 | 100.51 | 101.13 | 3,241,692 | +0.29(+0.28%) |
Sep 12, 2023 | 100.82 | 101.36 | 100.06 | 100.85 | 3,585,886 | -0.05(-0.05%) |
Sep 11, 2023 | 99.27 | 101.56 | 99.02 | 100.90 | 4,966,493 | +1.69(+1.71%) |
Sep 08, 2023 | 99.07 | 99.29 | 98.33 | 99.20 | 3,575,561 | +0.06(+0.06%) |
Sep 07, 2023 | 100.44 | 100.73 | 98.99 | 99.14 | 3,922,713 | -0.88(-0.88%) |
Sep 06, 2023 | 99.48 | 100.51 | 98.26 | 100.02 | 5,172,893 | +0.67(+0.67%) |
Sep 05, 2023 | 101.22 | 101.29 | 99.34 | 99.35 | 4,350,046 | -1.94(-1.92%) |
Sep 01, 2023 | 101.83 | 102.21 | 101.00 | 101.29 | 2,681,812 | -0.05(-0.05%) |
Aug 31, 2023 | 102.93 | 102.99 | 101.30 | 101.34 | 4,104,562 | -1.49(-1.45%) |
Aug 30, 2023 | 102.50 | 103.49 | 102.50 | 102.83 | 3,768,567 | +0.53(+0.52%) |
Aug 29, 2023 | 101.67 | 102.36 | 101.42 | 102.29 | 4,584,605 | +1.06(+1.05%) |
Aug 28, 2023 | 103.48 | 103.62 | 100.34 | 101.23 | 5,952,865 | -1.40(-1.36%) |
Aug 25, 2023 | 102.44 | 103.19 | 101.72 | 102.63 | 3,046,992 | +0.45(+0.44%) |
Aug 24, 2023 | 103.32 | 104.24 | 102.06 | 102.18 | 3,583,953 | -1.36(-1.31%) |
Aug 23, 2023 | 104.10 | 104.50 | 103.20 | 103.53 | 3,455,776 | -0.02(-0.02%) |
Aug 22, 2023 | 102.30 | 103.93 | 102.15 | 103.56 | 4,914,699 | +1.26(+1.23%) |
Aug 21, 2023 | 102.21 | 102.82 | 101.79 | 102.29 | 3,000,177 | +0.16(+0.15%) |
Aug 18, 2023 | 102.97 | 103.47 | 101.71 | 102.14 | 4,883,868 | -1.20(-1.16%) |
Aug 17, 2023 | 103.60 | 104.30 | 102.89 | 103.34 | 4,239,661 | +0.39(+0.38%) |
Aug 16, 2023 | 102.88 | 103.78 | 102.86 | 102.94 | 4,149,323 | -0.40(-0.39%) |
Aug 15, 2023 | 104.54 | 104.54 | 102.96 | 103.35 | 3,199,173 | -1.14(-1.09%) |
Aug 14, 2023 | 103.55 | 104.61 | 103.55 | 104.49 | 3,124,934 | +0.78(+0.75%) |
Aug 11, 2023 | 102.64 | 103.81 | 102.12 | 103.71 | 3,532,206 | +0.56(+0.54%) |
Aug 10, 2023 | 103.88 | 105.38 | 103.03 | 103.15 | 4,780,781 | -0.55(-0.53%) |
Aug 09, 2023 | 103.90 | 105.28 | 103.58 | 103.70 | 5,214,315 | -0.27(-0.26%) |
Aug 08, 2023 | 105.97 | 105.97 | 102.10 | 103.98 | 7,660,497 | -2.83(-2.65%) |
Aug 07, 2023 | 106.35 | 106.94 | 106.00 | 106.81 | 3,688,203 | +0.79(+0.74%) |
Aug 04, 2023 | 105.69 | 107.13 | 105.65 | 106.02 | 3,280,879 | +0.11(+0.10%) |
Aug 03, 2023 | 106.08 | 106.67 | 105.52 | 105.91 | 5,024,023 | -1.06(-0.99%) |
Aug 02, 2023 | 108.35 | 108.53 | 106.42 | 106.97 | 4,771,824 | -1.88(-1.73%) |
Aug 01, 2023 | 109.03 | 109.56 | 108.63 | 108.85 | 3,791,240 | -0.79(-0.72%) |
Jul 31, 2023 | 111.14 | 111.18 | 109.02 | 109.64 | 3,991,584 | -1.38(-1.24%) |
Jul 28, 2023 | 111.46 | 111.80 | 110.62 | 111.02 | 3,461,844 | +0.08(+0.07%) |
Jul 27, 2023 | 112.72 | 112.85 | 110.80 | 110.94 | 4,836,387 | -1.41(-1.25%) |
Jul 26, 2023 | 110.79 | 112.56 | 110.67 | 112.35 | 3,738,075 | +1.13(+1.02%) |
Jul 25, 2023 | 111.39 | 111.78 | 110.80 | 111.22 | 4,827,370 | -1.66(-1.47%) |
Jul 24, 2023 | 112.11 | 114.07 | 111.46 | 112.88 | 5,752,930 | +0.33(+0.29%) |
Jul 21, 2023 | 111.14 | 113.05 | 110.63 | 112.56 | 7,171,706 | +2.42(+2.20%) |
Jul 20, 2023 | 106.46 | 110.86 | 106.14 | 110.13 | 8,903,620 | +4.48(+4.24%) |
Jul 19, 2023 | 105.45 | 106.45 | 105.44 | 105.65 | 6,320,417 | +0.33(+0.31%) |
Jul 18, 2023 | 105.19 | 105.56 | 104.35 | 105.33 | 3,974,210 | -0.05(-0.05%) |
Jul 17, 2023 | 105.91 | 106.08 | 105.09 | 105.38 | 4,651,399 | -0.92(-0.86%) |
Jul 14, 2023 | 106.36 | 106.82 | 105.55 | 106.29 | 4,077,888 | +0.19(+0.18%) |
Jul 13, 2023 | 105.07 | 106.16 | 104.83 | 106.11 | 5,012,832 | +1.38(+1.32%) |
Jul 12, 2023 | 105.91 | 106.06 | 104.54 | 104.73 | 4,945,701 | -0.64(-0.60%) |
Jul 11, 2023 | 104.89 | 105.54 | 104.65 | 105.36 | 3,978,721 | +0.47(+0.45%) |
Jul 10, 2023 | 104.46 | 105.61 | 104.18 | 104.89 | 5,366,210 | +0.66(+0.63%) |
Jul 07, 2023 | 104.19 | 105.79 | 103.96 | 104.24 | 5,156,152 | -0.83(-0.79%) |
Jul 06, 2023 | 104.63 | 105.31 | 104.05 | 105.07 | 5,433,031 | -0.17(-0.16%) |
Jul 05, 2023 | 104.60 | 105.69 | 104.34 | 105.24 | 5,069,333 | +0.15(+0.14%) |