Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 106.32 | 108.07 | 106.32 | 107.52 | 1,626,386 | +0.61(+0.57%) |
Aug 30, 2023 | 106.50 | 107.81 | 105.71 | 106.91 | 913,010 | +0.00(+0.00%) |
Aug 29, 2023 | 103.33 | 107.20 | 103.33 | 106.91 | 1,441,999 | +2.79(+2.68%) |
Aug 28, 2023 | 104.02 | 105.17 | 103.35 | 104.13 | 921,664 | +0.79(+0.76%) |
Aug 25, 2023 | 102.22 | 103.91 | 101.18 | 103.34 | 1,342,207 | +1.66(+1.64%) |
Aug 24, 2023 | 106.13 | 106.13 | 101.40 | 101.68 | 1,592,773 | -3.20(-3.05%) |
Aug 23, 2023 | 102.18 | 105.47 | 102.18 | 104.87 | 1,111,973 | +2.56(+2.50%) |
Aug 22, 2023 | 103.79 | 103.85 | 101.65 | 102.31 | 846,919 | +0.01(+0.01%) |
Aug 21, 2023 | 100.68 | 102.64 | 100.40 | 102.30 | 1,256,849 | +1.67(+1.66%) |
Aug 18, 2023 | 99.16 | 101.11 | 98.97 | 100.63 | 1,391,396 | +0.44(+0.44%) |
Aug 17, 2023 | 101.18 | 101.60 | 99.90 | 100.19 | 1,076,556 | -0.63(-0.62%) |
Aug 16, 2023 | 101.75 | 102.64 | 100.76 | 100.82 | 1,410,655 | -0.62(-0.61%) |
Aug 15, 2023 | 103.41 | 103.69 | 101.25 | 101.44 | 1,383,417 | -2.86(-2.74%) |
Aug 14, 2023 | 101.30 | 104.31 | 100.86 | 104.30 | 1,469,117 | +3.00(+2.96%) |
Aug 11, 2023 | 103.86 | 103.94 | 100.99 | 101.30 | 1,780,961 | -4.67(-4.41%) |
Aug 10, 2023 | 106.76 | 108.53 | 105.83 | 105.97 | 1,769,370 | -0.06(-0.06%) |
Aug 09, 2023 | 105.74 | 107.23 | 104.90 | 106.03 | 1,562,817 | +0.21(+0.20%) |
Aug 08, 2023 | 106.43 | 106.63 | 104.06 | 105.82 | 1,692,331 | -2.64(-2.43%) |
Aug 07, 2023 | 108.48 | 108.59 | 107.17 | 108.46 | 1,100,692 | +1.50(+1.41%) |
Aug 04, 2023 | 106.80 | 108.49 | 105.70 | 106.95 | 1,198,814 | -0.15(-0.14%) |
Aug 03, 2023 | 106.47 | 107.80 | 105.40 | 107.10 | 1,659,677 | -0.24(-0.22%) |
Aug 02, 2023 | 108.73 | 109.08 | 106.43 | 107.34 | 1,921,088 | -3.42(-3.08%) |
Aug 01, 2023 | 111.52 | 112.41 | 110.69 | 110.76 | 1,550,767 | -1.70(-1.51%) |
Jul 31, 2023 | 111.78 | 113.12 | 111.11 | 112.46 | 1,498,158 | +0.63(+0.56%) |
Jul 28, 2023 | 112.45 | 112.45 | 109.39 | 111.83 | 3,077,210 | +1.68(+1.53%) |
Jul 27, 2023 | 118.02 | 118.69 | 109.68 | 110.15 | 4,283,988 | -4.00(-3.51%) |
Jul 26, 2023 | 114.85 | 115.87 | 112.72 | 114.15 | 2,736,816 | -2.58(-2.21%) |
Jul 25, 2023 | 115.09 | 117.54 | 115.09 | 116.73 | 1,262,058 | +2.08(+1.82%) |
Jul 24, 2023 | 114.83 | 116.50 | 113.64 | 114.65 | 1,572,016 | +0.09(+0.08%) |
Jul 21, 2023 | 113.47 | 115.17 | 112.86 | 114.56 | 1,780,105 | +2.77(+2.48%) |
Jul 20, 2023 | 112.41 | 113.15 | 111.33 | 111.79 | 2,188,975 | -3.03(-2.64%) |
Jul 19, 2023 | 116.65 | 116.90 | 114.75 | 114.82 | 1,416,269 | -1.83(-1.57%) |
Jul 18, 2023 | 116.30 | 117.14 | 115.24 | 116.65 | 1,316,264 | +0.90(+0.77%) |
Jul 17, 2023 | 113.06 | 116.75 | 112.93 | 115.76 | 1,796,477 | +3.15(+2.79%) |
Jul 14, 2023 | 113.85 | 114.48 | 112.20 | 112.61 | 1,759,713 | -0.93(-0.82%) |
Jul 13, 2023 | 111.52 | 113.86 | 111.33 | 113.53 | 1,985,918 | +2.77(+2.50%) |
Jul 12, 2023 | 110.77 | 110.98 | 109.47 | 110.77 | 1,351,793 | +1.81(+1.66%) |
Jul 11, 2023 | 109.33 | 109.37 | 106.89 | 108.95 | 1,166,697 | +0.00(+0.00%) |
Jul 10, 2023 | 106.09 | 108.97 | 106.09 | 108.95 | 1,147,407 | +3.07(+2.90%) |
Jul 07, 2023 | 106.78 | 107.75 | 105.76 | 105.89 | 1,998,782 | -0.71(-0.66%) |
Jul 06, 2023 | 106.05 | 106.98 | 105.63 | 106.59 | 1,799,721 | -1.04(-0.96%) |
Jul 05, 2023 | 109.92 | 110.05 | 107.37 | 107.63 | 1,908,932 | -3.42(-3.08%) |
Jul 03, 2023 | 111.28 | 111.61 | 109.06 | 111.06 | 642,134 | +0.20(+0.18%) |
Jun 30, 2023 | 109.77 | 112.09 | 109.42 | 110.86 | 2,283,160 | +1.92(+1.76%) |
Jun 29, 2023 | 107.63 | 109.32 | 106.86 | 108.94 | 1,625,129 | +1.74(+1.63%) |
Jun 28, 2023 | 108.05 | 108.94 | 107.03 | 107.19 | 1,633,428 | -2.63(-2.39%) |
Jun 27, 2023 | 106.18 | 109.99 | 105.05 | 109.82 | 2,183,175 | +4.28(+4.06%) |
Jun 26, 2023 | 104.98 | 107.14 | 104.85 | 105.54 | 1,555,375 | +0.83(+0.79%) |
Jun 23, 2023 | 105.51 | 106.56 | 104.59 | 104.71 | 2,173,632 | -2.63(-2.45%) |
Jun 22, 2023 | 105.81 | 107.37 | 105.20 | 107.34 | 1,697,048 | +0.91(+0.86%) |
Jun 21, 2023 | 107.02 | 108.52 | 106.31 | 106.43 | 1,456,802 | -1.80(-1.66%) |
Jun 20, 2023 | 110.59 | 111.51 | 107.31 | 108.23 | 1,801,581 | -2.36(-2.13%) |
Jun 16, 2023 | 110.78 | 111.29 | 109.58 | 110.59 | 3,395,894 | +0.97(+0.88%) |
Jun 15, 2023 | 108.26 | 110.38 | 108.15 | 109.62 | 1,559,991 | -0.27(-0.24%) |
Jun 14, 2023 | 109.95 | 111.69 | 108.97 | 109.89 | 1,863,097 | -1.03(-0.93%) |
Jun 13, 2023 | 110.58 | 111.68 | 109.99 | 110.92 | 2,146,507 | +1.92(+1.76%) |
Jun 12, 2023 | 105.96 | 109.16 | 105.34 | 109.00 | 2,208,485 | +4.42(+4.23%) |
Jun 09, 2023 | 105.47 | 106.04 | 104.27 | 104.57 | 1,605,889 | +0.35(+0.33%) |
Jun 08, 2023 | 104.10 | 104.52 | 102.55 | 104.22 | 1,134,512 | +0.45(+0.43%) |
Jun 07, 2023 | 103.69 | 105.35 | 102.74 | 103.78 | 1,572,816 | +1.14(+1.12%) |
Jun 06, 2023 | 99.99 | 102.72 | 99.66 | 102.63 | 1,340,703 | +1.54(+1.53%) |
Jun 05, 2023 | 102.41 | 102.81 | 100.34 | 101.09 | 1,088,675 | -1.69(-1.65%) |
Jun 02, 2023 | 103.52 | 103.66 | 101.07 | 102.78 | 1,154,784 | +0.12(+0.12%) |