Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 101.90 | 102.36 | 100.54 | 100.81 | 18,336 | +0.52(+0.52%) |
Sep 28, 2023 | 98.90 | 100.81 | 98.53 | 100.29 | 23,820 | +3.55(+3.67%) |
Sep 27, 2023 | 97.87 | 98.04 | 96.13 | 96.74 | 19,903 | -1.41(-1.44%) |
Sep 26, 2023 | 98.81 | 99.11 | 97.90 | 98.15 | 20,735 | -1.60(-1.60%) |
Sep 25, 2023 | 99.48 | 100.06 | 99.64 | 99.75 | 22,689 | -0.53(-0.53%) |
Sep 22, 2023 | 100.48 | 101.50 | 100.28 | 100.28 | 19,182 | +0.75(+0.75%) |
Sep 21, 2023 | 100.16 | 100.83 | 99.06 | 99.53 | 28,027 | -4.86(-4.65%) |
Sep 20, 2023 | 105.51 | 106.25 | 104.10 | 104.39 | 24,006 | -0.41(-0.39%) |
Sep 19, 2023 | 106.20 | 106.35 | 104.40 | 104.80 | 20,165 | -2.22(-2.07%) |
Sep 18, 2023 | 106.81 | 107.62 | 106.46 | 107.02 | 17,950 | +0.01(+0.01%) |
Sep 15, 2023 | 109.63 | 109.75 | 106.74 | 107.01 | 309,695 | -2.00(-1.83%) |
Sep 14, 2023 | 107.65 | 109.28 | 107.46 | 109.01 | 12,784 | +1.90(+1.77%) |
Sep 13, 2023 | 106.64 | 107.76 | 106.37 | 107.11 | 8,468 | +0.09(+0.08%) |
Sep 12, 2023 | 106.86 | 107.61 | 106.18 | 107.02 | 18,351 | -0.62(-0.58%) |
Sep 11, 2023 | 108.29 | 108.30 | 107.33 | 107.64 | 15,664 | -0.57(-0.53%) |
Sep 08, 2023 | 108.27 | 109.27 | 107.85 | 108.21 | 14,142 | +1.92(+1.81%) |
Sep 07, 2023 | 106.11 | 106.84 | 105.35 | 106.29 | 14,045 | -1.24(-1.15%) |
Sep 06, 2023 | 107.53 | 108.10 | 107.00 | 107.53 | 11,276 | -0.26(-0.24%) |
Sep 05, 2023 | 108.14 | 108.18 | 107.12 | 107.79 | 26,665 | -0.40(-0.37%) |
Sep 01, 2023 | 110.23 | 110.23 | 107.77 | 108.19 | 19,214 | +0.19(+0.18%) |
Aug 31, 2023 | 109.52 | 109.72 | 107.74 | 108.00 | 10,532 | -1.75(-1.59%) |
Aug 30, 2023 | 109.81 | 110.81 | 109.61 | 109.75 | 10,439 | -1.73(-1.55%) |
Aug 29, 2023 | 108.33 | 111.89 | 108.33 | 111.48 | 18,612 | +3.40(+3.14%) |
Aug 28, 2023 | 107.68 | 108.58 | 107.42 | 108.08 | 17,660 | +0.95(+0.89%) |
Aug 25, 2023 | 107.01 | 107.76 | 105.67 | 107.13 | 32,174 | +1.11(+1.05%) |
Aug 24, 2023 | 107.79 | 107.86 | 105.73 | 106.02 | 24,590 | -2.52(-2.32%) |
Aug 23, 2023 | 107.51 | 108.72 | 107.41 | 108.54 | 11,776 | +0.81(+0.75%) |
Aug 22, 2023 | 108.10 | 108.16 | 107.08 | 107.73 | 19,418 | +0.74(+0.69%) |
Aug 21, 2023 | 107.29 | 107.42 | 105.85 | 106.99 | 18,476 | +1.42(+1.35%) |
Aug 18, 2023 | 105.00 | 106.10 | 104.72 | 105.57 | 19,945 | -1.42(-1.33%) |
Aug 17, 2023 | 108.79 | 108.82 | 106.82 | 106.99 | 27,589 | -0.78(-0.72%) |
Aug 16, 2023 | 110.77 | 111.14 | 107.77 | 107.77 | 70,835 | -4.36(-3.88%) |
Aug 15, 2023 | 113.80 | 113.96 | 111.93 | 112.12 | 17,255 | -2.62(-2.29%) |
Aug 14, 2023 | 114.30 | 115.22 | 113.67 | 114.75 | 12,701 | -0.16(-0.14%) |
Aug 11, 2023 | 115.42 | 115.88 | 114.26 | 114.91 | 14,108 | -3.05(-2.59%) |
Aug 10, 2023 | 119.25 | 120.18 | 117.92 | 117.96 | 25,358 | -0.44(-0.37%) |
Aug 09, 2023 | 118.26 | 118.77 | 117.47 | 118.40 | 11,746 | +1.03(+0.88%) |
Aug 08, 2023 | 116.08 | 117.43 | 115.54 | 117.37 | 27,829 | -2.28(-1.91%) |
Aug 07, 2023 | 119.06 | 119.88 | 118.34 | 119.65 | 16,037 | +1.07(+0.90%) |
Aug 04, 2023 | 119.29 | 120.48 | 118.58 | 118.58 | 10,666 | +1.57(+1.34%) |
Aug 03, 2023 | 116.69 | 117.95 | 116.41 | 117.01 | 20,748 | -0.38(-0.32%) |
Aug 02, 2023 | 118.66 | 118.74 | 116.88 | 117.39 | 16,495 | -2.66(-2.22%) |
Aug 01, 2023 | 120.73 | 120.82 | 119.33 | 120.05 | 12,739 | -3.05(-2.48%) |
Jul 31, 2023 | 124.03 | 124.18 | 123.08 | 123.10 | 11,525 | +0.07(+0.06%) |
Jul 28, 2023 | 123.54 | 124.81 | 123.01 | 123.03 | 22,199 | +0.94(+0.77%) |
Jul 27, 2023 | 124.20 | 124.37 | 122.09 | 122.09 | 19,439 | -1.31(-1.06%) |
Jul 26, 2023 | 121.73 | 123.68 | 121.47 | 123.40 | 17,492 | +0.39(+0.32%) |
Jul 25, 2023 | 122.31 | 123.74 | 122.24 | 123.01 | 33,298 | -0.36(-0.29%) |
Jul 24, 2023 | 123.49 | 123.96 | 122.67 | 123.37 | 24,554 | +0.34(+0.28%) |
Jul 21, 2023 | 123.49 | 123.73 | 122.20 | 123.03 | 34,138 | +0.41(+0.33%) |
Jul 20, 2023 | 126.02 | 126.19 | 122.47 | 122.62 | 32,275 | -6.40(-4.96%) |
Jul 19, 2023 | 130.78 | 131.15 | 128.92 | 129.02 | 35,949 | -3.35(-2.53%) |
Jul 18, 2023 | 131.35 | 132.37 | 131.05 | 132.37 | 20,120 | +1.76(+1.35%) |
Jul 17, 2023 | 130.06 | 131.00 | 129.91 | 130.61 | 15,059 | -0.70(-0.53%) |
Jul 14, 2023 | 132.55 | 132.91 | 131.13 | 131.31 | 14,346 | -2.16(-1.62%) |
Jul 13, 2023 | 131.97 | 133.96 | 131.97 | 133.47 | 21,088 | +4.34(+3.36%) |
Jul 12, 2023 | 127.91 | 129.74 | 127.18 | 129.13 | 15,436 | +4.55(+3.65%) |
Jul 11, 2023 | 125.01 | 125.22 | 123.70 | 124.58 | 11,405 | +1.86(+1.52%) |
Jul 10, 2023 | 121.01 | 123.20 | 121.01 | 122.72 | 14,797 | +2.85(+2.38%) |
Jul 07, 2023 | 118.63 | 120.73 | 118.63 | 119.87 | 20,702 | +2.31(+1.96%) |
Jul 06, 2023 | 117.85 | 118.08 | 116.00 | 117.56 | 22,981 | -3.56(-2.94%) |
Jul 05, 2023 | 123.00 | 123.36 | 121.02 | 121.12 | 19,124 | -2.60(-2.10%) |