Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 107.96 | 108.40 | 105.80 | 106.09 | 1,592,652 | -2.31(-2.13%) |
Sep 28, 2023 | 107.53 | 108.90 | 107.53 | 108.40 | 1,004,478 | +1.02(+0.95%) |
Sep 27, 2023 | 107.13 | 107.84 | 106.51 | 107.38 | 1,167,481 | +0.60(+0.56%) |
Sep 26, 2023 | 107.82 | 108.91 | 106.41 | 106.78 | 1,222,578 | -1.70(-1.56%) |
Sep 25, 2023 | 107.80 | 108.59 | 107.94 | 108.48 | 1,031,014 | +0.28(+0.26%) |
Sep 22, 2023 | 110.63 | 110.79 | 108.04 | 108.19 | 1,087,636 | -2.77(-2.50%) |
Sep 21, 2023 | 110.29 | 111.96 | 109.98 | 110.97 | 1,047,743 | +0.63(+0.57%) |
Sep 20, 2023 | 111.36 | 112.32 | 110.29 | 110.34 | 660,950 | -0.27(-0.25%) |
Sep 19, 2023 | 111.60 | 112.14 | 110.56 | 110.61 | 967,254 | -1.04(-0.93%) |
Sep 18, 2023 | 111.00 | 111.94 | 110.82 | 111.65 | 982,698 | +1.49(+1.35%) |
Sep 15, 2023 | 112.41 | 112.70 | 109.70 | 110.16 | 1,940,950 | -2.83(-2.51%) |
Sep 14, 2023 | 111.43 | 113.52 | 111.19 | 113.00 | 852,598 | +2.11(+1.90%) |
Sep 13, 2023 | 112.10 | 112.39 | 109.83 | 110.89 | 1,217,641 | -1.23(-1.10%) |
Sep 12, 2023 | 112.57 | 113.00 | 111.91 | 112.12 | 950,023 | -0.45(-0.40%) |
Sep 11, 2023 | 110.95 | 112.88 | 110.95 | 112.57 | 1,090,116 | +2.44(+2.22%) |
Sep 08, 2023 | 110.43 | 111.33 | 109.79 | 110.13 | 929,694 | -0.08(-0.07%) |
Sep 07, 2023 | 108.62 | 110.32 | 108.49 | 110.21 | 1,372,996 | +1.62(+1.49%) |
Sep 06, 2023 | 110.79 | 111.29 | 108.03 | 108.59 | 1,085,901 | -2.23(-2.02%) |
Sep 05, 2023 | 112.70 | 112.82 | 110.73 | 110.83 | 810,259 | -1.89(-1.68%) |
Sep 01, 2023 | 112.98 | 113.34 | 111.94 | 112.72 | 930,570 | +0.69(+0.61%) |
Aug 31, 2023 | 112.13 | 112.75 | 111.71 | 112.03 | 992,603 | -0.18(-0.16%) |
Aug 30, 2023 | 111.48 | 112.85 | 111.48 | 112.21 | 815,106 | +0.61(+0.54%) |
Aug 29, 2023 | 111.57 | 112.09 | 110.85 | 111.60 | 845,367 | +0.31(+0.28%) |
Aug 28, 2023 | 110.84 | 111.98 | 110.84 | 111.29 | 740,477 | +0.83(+0.75%) |
Aug 25, 2023 | 110.49 | 111.26 | 109.45 | 110.46 | 870,744 | +0.61(+0.55%) |
Aug 24, 2023 | 109.84 | 110.59 | 109.43 | 109.85 | 800,185 | -0.03(-0.03%) |
Aug 23, 2023 | 109.13 | 110.39 | 108.88 | 109.88 | 1,107,310 | +0.72(+0.65%) |
Aug 22, 2023 | 111.20 | 111.52 | 109.08 | 109.16 | 1,070,242 | -1.57(-1.42%) |
Aug 21, 2023 | 110.38 | 111.36 | 110.15 | 110.73 | 912,465 | +0.45(+0.41%) |
Aug 18, 2023 | 107.97 | 110.43 | 107.71 | 110.28 | 1,020,109 | +1.43(+1.31%) |
Aug 17, 2023 | 109.05 | 110.30 | 108.50 | 108.85 | 1,160,853 | +0.46(+0.43%) |
Aug 16, 2023 | 108.63 | 109.45 | 108.06 | 108.39 | 962,190 | -0.33(-0.30%) |
Aug 15, 2023 | 109.49 | 110.55 | 108.60 | 108.72 | 1,168,627 | -1.25(-1.13%) |
Aug 14, 2023 | 109.06 | 110.07 | 108.35 | 109.96 | 987,789 | +0.63(+0.58%) |
Aug 11, 2023 | 109.23 | 110.79 | 108.97 | 109.33 | 869,721 | +0.09(+0.08%) |
Aug 10, 2023 | 109.86 | 110.87 | 108.47 | 109.24 | 1,200,313 | -0.55(-0.50%) |
Aug 09, 2023 | 111.25 | 111.80 | 109.71 | 109.79 | 1,012,284 | -1.35(-1.22%) |
Aug 08, 2023 | 111.54 | 111.84 | 110.19 | 111.14 | 1,949,299 | -1.84(-1.63%) |
Aug 07, 2023 | 112.03 | 113.58 | 111.75 | 112.98 | 1,578,250 | +1.24(+1.11%) |
Aug 04, 2023 | 111.95 | 112.91 | 111.52 | 111.75 | 1,709,127 | +0.31(+0.28%) |
Aug 03, 2023 | 109.70 | 113.01 | 109.29 | 111.44 | 1,724,870 | +1.46(+1.33%) |
Aug 02, 2023 | 107.16 | 113.00 | 107.06 | 109.97 | 3,019,990 | +4.35(+4.12%) |
Aug 01, 2023 | 104.89 | 106.19 | 104.36 | 105.62 | 1,433,654 | -0.24(-0.23%) |
Jul 31, 2023 | 107.04 | 107.04 | 104.88 | 105.86 | 1,428,699 | +0.30(+0.29%) |
Jul 28, 2023 | 106.19 | 106.24 | 104.92 | 105.56 | 792,324 | +0.50(+0.47%) |
Jul 27, 2023 | 106.56 | 106.72 | 105.03 | 105.06 | 965,162 | -0.88(-0.83%) |
Jul 26, 2023 | 104.45 | 106.43 | 104.44 | 105.94 | 952,427 | +0.73(+0.69%) |
Jul 25, 2023 | 103.71 | 106.16 | 103.34 | 105.21 | 1,453,956 | +1.87(+1.81%) |
Jul 24, 2023 | 102.61 | 103.95 | 102.61 | 103.34 | 718,332 | +1.21(+1.18%) |
Jul 21, 2023 | 103.30 | 103.70 | 101.65 | 102.13 | 931,055 | -0.73(-0.71%) |
Jul 20, 2023 | 102.23 | 103.25 | 101.78 | 102.86 | 1,272,394 | +1.62(+1.60%) |
Jul 19, 2023 | 100.66 | 101.51 | 99.75 | 101.25 | 1,137,164 | +0.93(+0.92%) |
Jul 18, 2023 | 99.34 | 101.79 | 98.81 | 100.32 | 1,282,273 | +1.24(+1.25%) |
Jul 17, 2023 | 98.04 | 99.49 | 97.67 | 99.08 | 1,210,139 | +1.99(+2.05%) |
Jul 14, 2023 | 98.22 | 98.49 | 96.22 | 97.10 | 642,592 | -0.86(-0.88%) |
Jul 13, 2023 | 98.13 | 98.42 | 96.82 | 97.95 | 883,490 | -0.11(-0.11%) |
Jul 12, 2023 | 100.25 | 100.44 | 97.84 | 98.06 | 1,005,283 | -1.41(-1.42%) |
Jul 11, 2023 | 98.65 | 100.00 | 98.18 | 99.47 | 1,136,028 | +1.88(+1.93%) |
Jul 10, 2023 | 98.41 | 100.19 | 97.45 | 97.59 | 1,432,051 | -0.79(-0.80%) |
Jul 07, 2023 | 95.67 | 99.13 | 95.65 | 98.38 | 2,144,177 | +2.63(+2.75%) |
Jul 06, 2023 | 94.87 | 96.16 | 94.47 | 95.75 | 1,425,926 | -0.17(-0.17%) |
Jul 05, 2023 | 94.01 | 96.04 | 93.71 | 95.92 | 1,536,037 | +1.31(+1.38%) |