Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 102.58 | 102.70 | 102.00 | 102.11 | 5,769,102 | -0.21(-0.20%) |
Sep 28, 2023 | 101.68 | 102.33 | 101.48 | 102.31 | 1,736,866 | +0.52(+0.51%) |
Sep 27, 2023 | 102.18 | 102.26 | 101.59 | 101.79 | 2,173,886 | -0.17(-0.16%) |
Sep 26, 2023 | 102.27 | 102.31 | 101.88 | 101.96 | 2,243,723 | -0.26(-0.25%) |
Sep 25, 2023 | 102.48 | 102.39 | 102.21 | 102.21 | 1,808,265 | -0.78(-0.76%) |
Sep 22, 2023 | 102.74 | 103.09 | 102.69 | 102.99 | 1,667,724 | +0.36(+0.35%) |
Sep 21, 2023 | 102.77 | 102.91 | 102.61 | 102.64 | 6,346,126 | -0.54(-0.53%) |
Sep 20, 2023 | 103.57 | 103.72 | 103.18 | 103.18 | 1,847,221 | -0.22(-0.21%) |
Sep 19, 2023 | 103.55 | 103.66 | 103.39 | 103.39 | 2,349,644 | -0.30(-0.29%) |
Sep 18, 2023 | 103.44 | 103.71 | 103.42 | 103.69 | 1,545,456 | +0.22(+0.21%) |
Sep 15, 2023 | 103.55 | 103.66 | 103.43 | 103.47 | 1,850,999 | -0.26(-0.25%) |
Sep 14, 2023 | 103.90 | 103.98 | 103.64 | 103.73 | 1,846,599 | -0.17(-0.16%) |
Sep 13, 2023 | 103.78 | 104.03 | 103.75 | 103.90 | 2,365,180 | +0.14(+0.13%) |
Sep 12, 2023 | 103.74 | 103.81 | 103.69 | 103.76 | 1,614,434 | +0.05(+0.05%) |
Sep 11, 2023 | 103.61 | 103.77 | 103.56 | 103.71 | 1,686,470 | -0.10(-0.10%) |
Sep 08, 2023 | 103.82 | 103.99 | 103.75 | 103.81 | 1,929,386 | +0.24(+0.23%) |
Sep 07, 2023 | 103.42 | 103.61 | 103.37 | 103.57 | 1,277,252 | +0.37(+0.36%) |
Sep 06, 2023 | 103.53 | 103.57 | 103.16 | 103.20 | 2,069,948 | -0.16(-0.15%) |
Sep 05, 2023 | 103.54 | 103.55 | 103.26 | 103.36 | 2,031,221 | -0.21(-0.20%) |
Sep 01, 2023 | 104.05 | 104.06 | 103.54 | 103.56 | 1,723,902 | -0.54(-0.52%) |
Aug 31, 2023 | 103.98 | 104.16 | 103.91 | 104.10 | 6,182,963 | +0.22(+0.21%) |
Aug 30, 2023 | 104.07 | 104.13 | 103.86 | 103.89 | 1,774,178 | -0.16(-0.15%) |
Aug 29, 2023 | 103.34 | 104.11 | 103.34 | 104.04 | 2,324,666 | +0.51(+0.49%) |
Aug 28, 2023 | 103.64 | 103.65 | 103.41 | 103.53 | 1,437,584 | +0.06(+0.06%) |
Aug 25, 2023 | 103.40 | 103.70 | 103.17 | 103.47 | 3,568,063 | -0.02(-0.02%) |
Aug 24, 2023 | 103.71 | 103.89 | 103.34 | 103.49 | 9,290,027 | -0.47(-0.45%) |
Aug 23, 2023 | 103.43 | 103.96 | 103.43 | 103.96 | 5,535,378 | +0.93(+0.90%) |
Aug 22, 2023 | 102.86 | 103.05 | 102.81 | 103.03 | 1,376,548 | +0.18(+0.17%) |
Aug 21, 2023 | 102.78 | 102.87 | 102.63 | 102.85 | 1,528,217 | -0.28(-0.27%) |
Aug 18, 2023 | 103.07 | 103.36 | 103.06 | 103.13 | 1,458,095 | +0.18(+0.17%) |
Aug 17, 2023 | 103.08 | 103.14 | 102.77 | 102.95 | 2,209,405 | -0.03(-0.03%) |
Aug 16, 2023 | 103.28 | 103.44 | 102.97 | 102.98 | 2,239,364 | -0.30(-0.29%) |
Aug 15, 2023 | 103.55 | 103.76 | 103.27 | 103.29 | 1,646,272 | -0.32(-0.31%) |
Aug 14, 2023 | 103.81 | 103.88 | 103.58 | 103.61 | 1,720,568 | -0.22(-0.21%) |
Aug 11, 2023 | 103.82 | 104.06 | 103.78 | 103.83 | 2,004,400 | -0.15(-0.14%) |
Aug 10, 2023 | 104.53 | 104.72 | 103.97 | 103.97 | 2,861,082 | -0.54(-0.52%) |
Aug 09, 2023 | 104.56 | 104.63 | 104.46 | 104.51 | 1,409,142 | -0.05(-0.05%) |
Aug 08, 2023 | 104.76 | 104.92 | 104.51 | 104.56 | 1,958,415 | -0.02(-0.02%) |
Aug 07, 2023 | 104.45 | 104.67 | 104.33 | 104.58 | 8,647,764 | +0.09(+0.09%) |
Aug 04, 2023 | 103.89 | 104.53 | 103.89 | 104.49 | 2,106,609 | +1.00(+0.97%) |
Aug 03, 2023 | 103.69 | 103.72 | 103.46 | 103.49 | 2,881,685 | -0.65(-0.62%) |
Aug 02, 2023 | 104.05 | 104.20 | 103.78 | 104.14 | 2,319,049 | -0.19(-0.18%) |
Aug 01, 2023 | 104.58 | 104.64 | 104.27 | 104.33 | 2,302,748 | -0.63(-0.60%) |
Jul 31, 2023 | 104.89 | 105.10 | 104.76 | 104.95 | 6,090,736 | +0.03(+0.03%) |
Jul 28, 2023 | 104.58 | 104.92 | 104.56 | 104.92 | 1,618,082 | +0.40(+0.38%) |
Jul 27, 2023 | 105.12 | 105.23 | 104.39 | 104.52 | 2,886,289 | -0.77(-0.74%) |
Jul 26, 2023 | 105.22 | 105.39 | 105.02 | 105.30 | 2,278,272 | +0.04(+0.04%) |
Jul 25, 2023 | 105.41 | 105.51 | 105.07 | 105.26 | 2,095,665 | -0.19(-0.18%) |
Jul 24, 2023 | 105.39 | 105.50 | 105.27 | 105.44 | 2,973,651 | +0.05(+0.05%) |
Jul 21, 2023 | 105.51 | 105.61 | 105.34 | 105.39 | 3,138,044 | +0.00(+0.00%) |
Jul 20, 2023 | 105.22 | 105.41 | 104.92 | 105.39 | 18,371,582 | -0.04(-0.04%) |
Jul 19, 2023 | 105.16 | 105.43 | 105.04 | 105.43 | 1,881,412 | +0.36(+0.34%) |
Jul 18, 2023 | 105.24 | 105.34 | 105.00 | 105.07 | 1,814,811 | -0.05(-0.05%) |
Jul 17, 2023 | 105.00 | 105.22 | 104.89 | 105.12 | 1,805,447 | +0.20(+0.19%) |
Jul 14, 2023 | 105.24 | 105.34 | 104.89 | 104.92 | 2,443,376 | -0.56(-0.53%) |
Jul 13, 2023 | 105.35 | 105.48 | 105.14 | 105.48 | 2,721,739 | +0.54(+0.51%) |
Jul 12, 2023 | 104.30 | 104.97 | 104.24 | 104.94 | 3,136,368 | +1.15(+1.10%) |
Jul 11, 2023 | 103.97 | 104.02 | 103.73 | 103.80 | 1,491,131 | -0.12(-0.11%) |
Jul 10, 2023 | 103.76 | 104.00 | 103.73 | 103.92 | 2,006,557 | +0.24(+0.24%) |
Jul 07, 2023 | 103.71 | 103.95 | 103.65 | 103.67 | 2,446,036 | -0.07(-0.07%) |
Jul 06, 2023 | 103.83 | 103.92 | 103.42 | 103.74 | 3,094,257 | -0.55(-0.53%) |
Jul 05, 2023 | 104.63 | 104.71 | 104.19 | 104.29 | 2,664,149 | -0.50(-0.48%) |