Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 105.83 | 106.03 | 104.32 | 104.93 | 129,778 | -0.27(-0.26%) |
Sep 28, 2023 | 104.17 | 105.89 | 103.98 | 105.20 | 141,532 | +1.25(+1.20%) |
Sep 27, 2023 | 104.07 | 105.02 | 102.93 | 103.95 | 70,438 | +0.97(+0.94%) |
Sep 26, 2023 | 102.88 | 103.87 | 102.83 | 102.98 | 103,829 | -0.79(-0.76%) |
Sep 25, 2023 | 102.85 | 104.22 | 103.54 | 103.77 | 84,003 | +0.17(+0.16%) |
Sep 22, 2023 | 104.48 | 104.84 | 103.52 | 103.60 | 62,864 | -0.70(-0.67%) |
Sep 21, 2023 | 104.15 | 105.41 | 103.79 | 104.30 | 108,485 | -0.86(-0.82%) |
Sep 20, 2023 | 107.93 | 108.68 | 105.09 | 105.16 | 85,529 | -1.80(-1.68%) |
Sep 19, 2023 | 107.53 | 108.42 | 106.60 | 106.96 | 94,213 | -0.81(-0.75%) |
Sep 18, 2023 | 108.30 | 109.80 | 107.68 | 107.77 | 85,331 | -1.03(-0.94%) |
Sep 15, 2023 | 109.40 | 109.40 | 107.21 | 108.79 | 594,072 | -0.93(-0.85%) |
Sep 14, 2023 | 110.43 | 111.20 | 109.03 | 109.72 | 96,799 | +0.30(+0.27%) |
Sep 13, 2023 | 107.59 | 110.17 | 106.83 | 109.42 | 199,638 | +1.57(+1.45%) |
Sep 12, 2023 | 107.48 | 108.86 | 107.32 | 107.86 | 108,067 | -0.02(-0.02%) |
Sep 11, 2023 | 106.82 | 108.08 | 106.00 | 107.88 | 154,578 | +2.33(+2.20%) |
Sep 08, 2023 | 105.72 | 107.11 | 105.20 | 105.55 | 128,825 | -0.71(-0.67%) |
Sep 07, 2023 | 106.79 | 106.79 | 104.78 | 106.26 | 100,388 | -0.74(-0.69%) |
Sep 06, 2023 | 106.52 | 107.21 | 105.53 | 107.00 | 92,372 | +0.71(+0.67%) |
Sep 05, 2023 | 109.31 | 109.31 | 106.09 | 106.29 | 175,045 | -4.38(-3.96%) |
Sep 01, 2023 | 110.70 | 111.45 | 110.20 | 110.67 | 84,329 | +0.98(+0.89%) |
Aug 31, 2023 | 109.78 | 111.49 | 109.50 | 109.69 | 103,037 | -0.08(-0.07%) |
Aug 30, 2023 | 109.72 | 111.86 | 109.43 | 109.77 | 147,740 | -0.53(-0.48%) |
Aug 29, 2023 | 110.00 | 111.01 | 109.66 | 110.30 | 99,060 | +0.00(+0.00%) |
Aug 28, 2023 | 109.27 | 111.56 | 109.27 | 110.30 | 76,089 | +1.61(+1.48%) |
Aug 25, 2023 | 110.66 | 110.66 | 107.48 | 108.69 | 107,982 | -0.82(-0.75%) |
Aug 24, 2023 | 108.16 | 110.30 | 108.16 | 109.51 | 138,034 | +0.57(+0.52%) |
Aug 23, 2023 | 107.59 | 109.35 | 106.93 | 108.94 | 130,951 | +1.72(+1.60%) |
Aug 22, 2023 | 107.35 | 107.91 | 105.92 | 107.23 | 180,160 | +0.53(+0.50%) |
Aug 21, 2023 | 106.94 | 107.62 | 106.56 | 106.70 | 169,394 | -0.43(-0.40%) |
Aug 18, 2023 | 107.70 | 108.70 | 107.07 | 107.13 | 172,009 | -1.40(-1.29%) |
Aug 17, 2023 | 109.00 | 109.52 | 108.42 | 108.52 | 162,625 | -0.20(-0.18%) |
Aug 16, 2023 | 109.65 | 110.57 | 108.72 | 108.72 | 116,940 | -0.82(-0.75%) |
Aug 15, 2023 | 109.22 | 110.03 | 108.87 | 109.54 | 164,414 | -0.06(-0.05%) |
Aug 14, 2023 | 110.58 | 111.36 | 109.27 | 109.60 | 143,205 | -1.67(-1.51%) |
Aug 11, 2023 | 111.08 | 111.77 | 109.97 | 111.28 | 142,362 | -0.49(-0.44%) |
Aug 10, 2023 | 111.25 | 112.85 | 110.90 | 111.77 | 143,681 | +0.72(+0.65%) |
Aug 09, 2023 | 110.73 | 111.36 | 109.30 | 111.05 | 82,164 | +0.37(+0.33%) |
Aug 08, 2023 | 110.07 | 111.37 | 108.28 | 110.68 | 122,312 | -1.32(-1.18%) |
Aug 07, 2023 | 110.59 | 112.39 | 110.59 | 111.99 | 125,604 | +1.33(+1.20%) |
Aug 04, 2023 | 111.42 | 112.35 | 110.08 | 110.67 | 110,813 | -0.74(-0.66%) |
Aug 03, 2023 | 112.58 | 113.97 | 111.04 | 111.41 | 213,200 | -2.81(-2.46%) |
Aug 02, 2023 | 116.30 | 119.85 | 114.18 | 114.22 | 136,354 | -5.97(-4.97%) |
Aug 01, 2023 | 122.60 | 122.87 | 118.73 | 120.19 | 207,891 | -3.06(-2.48%) |
Jul 31, 2023 | 120.48 | 123.46 | 120.48 | 123.25 | 116,357 | +2.77(+2.30%) |
Jul 28, 2023 | 119.14 | 121.33 | 119.14 | 120.48 | 89,136 | +2.32(+1.97%) |
Jul 27, 2023 | 119.03 | 119.11 | 117.73 | 118.16 | 228,046 | -0.81(-0.68%) |
Jul 26, 2023 | 115.57 | 119.63 | 115.57 | 118.96 | 148,500 | +2.86(+2.47%) |
Jul 25, 2023 | 114.55 | 116.39 | 114.40 | 116.10 | 120,744 | +0.20(+0.17%) |
Jul 24, 2023 | 115.84 | 116.90 | 114.21 | 115.90 | 116,539 | +0.24(+0.21%) |
Jul 21, 2023 | 117.96 | 117.97 | 115.54 | 115.66 | 89,282 | -1.53(-1.31%) |
Jul 20, 2023 | 116.28 | 118.00 | 114.37 | 117.20 | 102,743 | +1.36(+1.17%) |
Jul 19, 2023 | 116.97 | 117.24 | 115.27 | 115.84 | 90,864 | -1.09(-0.93%) |
Jul 18, 2023 | 116.65 | 118.40 | 115.90 | 116.93 | 102,983 | +0.59(+0.51%) |
Jul 17, 2023 | 115.91 | 118.38 | 115.70 | 116.34 | 137,496 | +0.11(+0.09%) |
Jul 14, 2023 | 120.11 | 120.11 | 116.16 | 116.23 | 162,857 | -5.14(-4.24%) |
Jul 13, 2023 | 121.14 | 121.97 | 119.55 | 121.38 | 85,790 | +0.75(+0.62%) |
Jul 12, 2023 | 122.40 | 122.89 | 120.05 | 120.63 | 185,459 | +1.08(+0.90%) |
Jul 11, 2023 | 120.01 | 121.24 | 118.48 | 119.55 | 88,734 | +0.21(+0.18%) |
Jul 10, 2023 | 116.84 | 119.76 | 115.86 | 119.34 | 94,733 | +2.08(+1.78%) |
Jul 07, 2023 | 116.83 | 119.34 | 116.83 | 117.26 | 76,299 | +0.73(+0.62%) |
Jul 06, 2023 | 117.05 | 117.50 | 114.86 | 116.53 | 70,065 | -1.83(-1.55%) |
Jul 05, 2023 | 121.21 | 125.52 | 118.04 | 118.37 | 331,369 | -4.27(-3.48%) |