Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 105.15 | 105.15 | 103.85 | 103.88 | 5,777 | -0.44(-0.42%) |
Sep 28, 2023 | 103.84 | 104.71 | 103.83 | 104.32 | 7,304 | +0.83(+0.81%) |
Sep 27, 2023 | 103.81 | 103.89 | 102.98 | 103.49 | 4,371 | +0.20(+0.19%) |
Sep 26, 2023 | 104.17 | 104.17 | 103.29 | 103.29 | 5,593 | -1.50(-1.43%) |
Sep 25, 2023 | 104.38 | 104.81 | 104.63 | 104.79 | 4,975 | +0.43(+0.41%) |
Sep 22, 2023 | 104.70 | 104.92 | 104.36 | 104.36 | 8,914 | -0.26(-0.25%) |
Sep 21, 2023 | 105.59 | 105.59 | 104.62 | 104.62 | 5,369 | -1.35(-1.28%) |
Sep 20, 2023 | 106.76 | 107.02 | 105.97 | 105.97 | 4,783 | -0.14(-0.14%) |
Sep 19, 2023 | 106.43 | 106.48 | 105.78 | 106.12 | 5,936 | -0.12(-0.11%) |
Sep 18, 2023 | 105.99 | 106.43 | 105.99 | 106.24 | 2,737 | +0.11(+0.11%) |
Sep 15, 2023 | 106.68 | 106.78 | 106.13 | 106.13 | 19,493 | -0.74(-0.69%) |
Sep 14, 2023 | 106.43 | 106.91 | 106.43 | 106.87 | 3,492 | +1.13(+1.07%) |
Sep 13, 2023 | 106.27 | 106.27 | 105.44 | 105.73 | 5,067 | -0.37(-0.35%) |
Sep 12, 2023 | 106.21 | 106.48 | 105.98 | 106.11 | 3,969 | -0.02(-0.02%) |
Sep 11, 2023 | 106.49 | 106.54 | 106.12 | 106.12 | 3,494 | +0.09(+0.08%) |
Sep 08, 2023 | 106.19 | 106.36 | 106.02 | 106.04 | 6,646 | +0.23(+0.21%) |
Sep 07, 2023 | 105.74 | 105.84 | 105.69 | 105.81 | 1,827 | -0.24(-0.22%) |
Sep 06, 2023 | 106.29 | 106.37 | 105.95 | 106.05 | 3,580 | -0.32(-0.30%) |
Sep 05, 2023 | 107.55 | 107.55 | 106.36 | 106.36 | 3,681 | -1.70(-1.57%) |
Sep 01, 2023 | 108.19 | 108.42 | 107.92 | 108.07 | 6,878 | +0.50(+0.46%) |
Aug 31, 2023 | 108.17 | 108.17 | 107.57 | 107.57 | 5,518 | -0.45(-0.42%) |
Aug 30, 2023 | 107.91 | 108.18 | 107.91 | 108.02 | 5,437 | +0.21(+0.19%) |
Aug 29, 2023 | 106.77 | 107.81 | 106.77 | 107.81 | 3,567 | +0.98(+0.92%) |
Aug 28, 2023 | 106.38 | 107.01 | 106.38 | 106.83 | 2,867 | +0.79(+0.75%) |
Aug 25, 2023 | 105.90 | 106.31 | 105.80 | 106.03 | 9,639 | +0.36(+0.34%) |
Aug 24, 2023 | 106.11 | 106.68 | 105.66 | 105.67 | 4,083 | -0.55(-0.52%) |
Aug 23, 2023 | 105.82 | 106.23 | 105.77 | 106.22 | 2,159 | +0.60(+0.57%) |
Aug 22, 2023 | 106.14 | 106.14 | 105.58 | 105.62 | 2,782 | -0.42(-0.40%) |
Aug 21, 2023 | 106.40 | 106.40 | 105.44 | 106.05 | 3,463 | -0.12(-0.11%) |
Aug 18, 2023 | 105.47 | 106.26 | 105.47 | 106.16 | 3,620 | +0.21(+0.20%) |
Aug 17, 2023 | 107.22 | 107.22 | 105.95 | 105.95 | 3,005 | -0.93(-0.87%) |
Aug 16, 2023 | 107.15 | 107.15 | 106.88 | 106.88 | 954 | -0.69(-0.65%) |
Aug 15, 2023 | 108.02 | 108.02 | 107.50 | 107.58 | 3,320 | -1.36(-1.25%) |
Aug 14, 2023 | 108.76 | 108.94 | 108.73 | 108.94 | 2,683 | -0.10(-0.09%) |
Aug 11, 2023 | 109.04 | 109.20 | 109.04 | 109.04 | 68,903 | +0.07(+0.07%) |
Aug 10, 2023 | 109.51 | 109.97 | 108.89 | 108.97 | 3,408 | -0.16(-0.14%) |
Aug 09, 2023 | 109.52 | 109.65 | 109.10 | 109.12 | 2,695 | -0.00(-0.00%) |
Aug 08, 2023 | 108.34 | 109.13 | 108.34 | 109.13 | 1,952 | -0.60(-0.54%) |
Aug 07, 2023 | 109.40 | 109.79 | 109.40 | 109.72 | 2,054 | +0.90(+0.83%) |
Aug 04, 2023 | 109.34 | 109.93 | 108.83 | 108.83 | 3,291 | -0.58(-0.53%) |
Aug 03, 2023 | 109.46 | 109.58 | 109.41 | 109.41 | 1,624 | -0.24(-0.22%) |
Aug 02, 2023 | 109.28 | 109.93 | 109.28 | 109.65 | 15,981 | -0.49(-0.44%) |
Aug 01, 2023 | 110.05 | 110.39 | 109.81 | 110.13 | 6,476 | -0.00(-0.00%) |
Jul 31, 2023 | 110.34 | 110.42 | 109.94 | 110.14 | 9,398 | +0.12(+0.11%) |
Jul 28, 2023 | 110.16 | 110.16 | 109.81 | 110.01 | 3,413 | +0.45(+0.41%) |
Jul 27, 2023 | 111.25 | 111.25 | 109.57 | 109.57 | 3,225 | -1.10(-1.00%) |
Jul 26, 2023 | 110.49 | 110.73 | 110.49 | 110.67 | 3,506 | -0.08(-0.07%) |
Jul 25, 2023 | 110.47 | 110.81 | 110.47 | 110.75 | 3,875 | +0.42(+0.38%) |
Jul 24, 2023 | 110.05 | 110.51 | 110.04 | 110.32 | 45,788 | +0.13(+0.12%) |
Jul 21, 2023 | 110.47 | 110.47 | 110.12 | 110.20 | 12,961 | +0.05(+0.05%) |
Jul 20, 2023 | 110.22 | 110.22 | 109.84 | 110.14 | 5,536 | -0.00(-0.00%) |
Jul 19, 2023 | 109.98 | 110.16 | 109.86 | 110.15 | 3,799 | +0.54(+0.49%) |
Jul 18, 2023 | 109.43 | 109.88 | 109.36 | 109.61 | 3,279 | +0.71(+0.65%) |
Jul 17, 2023 | 108.57 | 109.02 | 108.43 | 108.90 | 3,943 | +0.29(+0.26%) |
Jul 14, 2023 | 109.23 | 109.23 | 108.59 | 108.61 | 1,414 | -0.62(-0.56%) |
Jul 13, 2023 | 109.31 | 109.36 | 109.03 | 109.23 | 2,597 | +0.38(+0.35%) |
Jul 12, 2023 | 109.47 | 109.47 | 108.85 | 108.85 | 6,377 | +0.26(+0.24%) |
Jul 11, 2023 | 107.50 | 108.60 | 107.50 | 108.59 | 9,997 | +1.30(+1.21%) |
Jul 10, 2023 | 106.22 | 107.29 | 106.22 | 107.29 | 9,666 | +0.88(+0.83%) |
Jul 07, 2023 | 106.54 | 107.20 | 106.41 | 106.41 | 4,772 | +0.35(+0.33%) |
Jul 06, 2023 | 106.23 | 106.23 | 105.34 | 106.07 | 3,593 | -0.68(-0.64%) |
Jul 05, 2023 | 106.85 | 106.88 | 106.57 | 106.75 | 4,495 | -0.60(-0.56%) |