Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 97.03 | 98.08 | 94.87 | 94.90 | 1,111,522 | +0.52(+0.55%) |
Sep 28, 2023 | 92.63 | 94.65 | 92.42 | 94.38 | 707,717 | +2.14(+2.32%) |
Sep 27, 2023 | 93.58 | 94.70 | 91.78 | 92.24 | 1,140,618 | -1.23(-1.32%) |
Sep 26, 2023 | 93.58 | 94.61 | 92.80 | 93.47 | 732,199 | -0.51(-0.55%) |
Sep 25, 2023 | 94.19 | 94.53 | 93.87 | 93.98 | 787,486 | -0.44(-0.47%) |
Sep 22, 2023 | 95.87 | 95.92 | 94.23 | 94.43 | 940,745 | -1.59(-1.66%) |
Sep 21, 2023 | 97.83 | 98.12 | 95.93 | 96.02 | 950,768 | -2.43(-2.47%) |
Sep 20, 2023 | 99.54 | 100.06 | 98.40 | 98.45 | 821,839 | -0.31(-0.31%) |
Sep 19, 2023 | 98.53 | 98.85 | 97.88 | 98.75 | 727,827 | -0.18(-0.18%) |
Sep 18, 2023 | 99.74 | 100.45 | 98.66 | 98.93 | 1,144,408 | -1.04(-1.04%) |
Sep 15, 2023 | 100.66 | 100.78 | 99.22 | 99.97 | 1,658,755 | -0.73(-0.73%) |
Sep 14, 2023 | 99.55 | 101.03 | 99.50 | 100.70 | 614,669 | +1.50(+1.51%) |
Sep 13, 2023 | 100.17 | 100.68 | 98.95 | 99.20 | 773,272 | -0.44(-0.45%) |
Sep 12, 2023 | 99.11 | 99.99 | 98.81 | 99.64 | 637,721 | +0.40(+0.41%) |
Sep 11, 2023 | 99.54 | 99.98 | 98.87 | 99.24 | 565,123 | -0.56(-0.56%) |
Sep 08, 2023 | 101.12 | 101.46 | 99.67 | 99.80 | 664,880 | -1.52(-1.50%) |
Sep 07, 2023 | 99.78 | 101.61 | 99.30 | 101.32 | 1,064,010 | +1.51(+1.51%) |
Sep 06, 2023 | 101.31 | 102.05 | 99.77 | 99.81 | 871,134 | -1.39(-1.38%) |
Sep 05, 2023 | 102.92 | 103.04 | 100.97 | 101.20 | 904,035 | -1.70(-1.65%) |
Sep 01, 2023 | 102.77 | 103.16 | 101.42 | 102.90 | 1,063,407 | +0.64(+0.62%) |
Aug 31, 2023 | 103.66 | 103.93 | 102.19 | 102.26 | 713,548 | -1.21(-1.17%) |
Aug 30, 2023 | 103.53 | 104.17 | 103.28 | 103.47 | 521,901 | -0.06(-0.06%) |
Aug 29, 2023 | 101.37 | 103.59 | 101.35 | 103.53 | 774,338 | +1.98(+1.95%) |
Aug 28, 2023 | 102.49 | 102.67 | 101.47 | 101.55 | 1,177,242 | -1.06(-1.03%) |
Aug 25, 2023 | 103.99 | 104.11 | 102.24 | 102.61 | 705,603 | -0.50(-0.49%) |
Aug 24, 2023 | 104.16 | 104.87 | 102.94 | 103.11 | 1,046,943 | -1.21(-1.16%) |
Aug 23, 2023 | 103.01 | 104.85 | 102.40 | 104.31 | 822,120 | +1.41(+1.37%) |
Aug 22, 2023 | 101.13 | 102.94 | 101.03 | 102.90 | 1,072,262 | +1.47(+1.45%) |
Aug 21, 2023 | 102.98 | 103.22 | 101.30 | 101.43 | 1,002,020 | -1.41(-1.38%) |
Aug 18, 2023 | 102.20 | 103.46 | 102.03 | 102.84 | 786,360 | +0.37(+0.36%) |
Aug 17, 2023 | 103.86 | 103.99 | 102.40 | 102.47 | 1,046,621 | -1.40(-1.34%) |
Aug 16, 2023 | 104.54 | 105.09 | 103.45 | 103.86 | 860,516 | -0.95(-0.91%) |
Aug 15, 2023 | 105.11 | 105.25 | 104.30 | 104.82 | 564,519 | -0.33(-0.31%) |
Aug 14, 2023 | 106.00 | 106.09 | 103.74 | 105.14 | 862,841 | -0.96(-0.91%) |
Aug 11, 2023 | 105.80 | 106.29 | 104.83 | 106.10 | 749,585 | -0.06(-0.06%) |
Aug 10, 2023 | 106.98 | 108.01 | 105.94 | 106.16 | 563,175 | -0.70(-0.65%) |
Aug 09, 2023 | 106.67 | 107.15 | 106.17 | 106.86 | 501,026 | +0.20(+0.18%) |
Aug 08, 2023 | 107.57 | 107.84 | 106.53 | 106.66 | 587,278 | -0.94(-0.88%) |
Aug 07, 2023 | 107.38 | 108.10 | 107.05 | 107.61 | 794,903 | +0.41(+0.38%) |
Aug 04, 2023 | 109.13 | 109.89 | 107.08 | 107.19 | 776,855 | -1.78(-1.63%) |
Aug 03, 2023 | 109.27 | 110.45 | 108.78 | 108.97 | 704,427 | -0.99(-0.90%) |
Aug 02, 2023 | 108.06 | 110.34 | 108.05 | 109.96 | 1,017,498 | +1.36(+1.25%) |
Aug 01, 2023 | 109.59 | 109.65 | 107.75 | 108.61 | 992,150 | -0.97(-0.89%) |
Jul 31, 2023 | 107.67 | 109.63 | 107.08 | 109.58 | 1,173,169 | +1.91(+1.77%) |
Jul 28, 2023 | 111.00 | 112.26 | 106.92 | 107.67 | 2,212,595 | -2.56(-2.33%) |
Jul 27, 2023 | 111.38 | 112.53 | 109.81 | 110.24 | 2,144,848 | -0.70(-0.63%) |
Jul 26, 2023 | 111.35 | 111.64 | 110.22 | 110.94 | 931,063 | +0.52(+0.47%) |
Jul 25, 2023 | 111.26 | 112.07 | 110.25 | 110.42 | 1,488,947 | -1.20(-1.07%) |
Jul 24, 2023 | 113.66 | 114.80 | 111.49 | 111.61 | 1,137,860 | -2.22(-1.95%) |
Jul 21, 2023 | 115.10 | 115.43 | 113.55 | 113.83 | 687,774 | -0.22(-0.19%) |
Jul 20, 2023 | 115.39 | 115.47 | 114.02 | 114.05 | 510,050 | -1.15(-1.00%) |
Jul 19, 2023 | 115.09 | 116.07 | 114.44 | 115.20 | 825,378 | +0.92(+0.81%) |
Jul 18, 2023 | 113.31 | 114.94 | 112.37 | 114.28 | 753,796 | +1.53(+1.36%) |
Jul 17, 2023 | 112.14 | 114.02 | 112.14 | 112.74 | 899,252 | +0.75(+0.67%) |
Jul 14, 2023 | 112.46 | 113.71 | 111.91 | 112.00 | 820,615 | -0.05(-0.04%) |
Jul 13, 2023 | 113.55 | 113.55 | 111.80 | 112.05 | 820,117 | -0.94(-0.84%) |
Jul 12, 2023 | 112.48 | 113.30 | 111.92 | 112.99 | 766,915 | +1.06(+0.95%) |
Jul 11, 2023 | 111.42 | 112.23 | 110.87 | 111.93 | 714,028 | +1.02(+0.92%) |
Jul 10, 2023 | 108.82 | 111.42 | 108.67 | 110.91 | 924,477 | +2.18(+2.01%) |
Jul 07, 2023 | 108.54 | 109.09 | 107.55 | 108.73 | 1,167,304 | +0.38(+0.35%) |
Jul 06, 2023 | 107.65 | 109.02 | 107.12 | 108.34 | 797,479 | +0.07(+0.06%) |
Jul 05, 2023 | 111.00 | 111.23 | 108.23 | 108.27 | 995,894 | -2.99(-2.68%) |