Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 96.29 | 97.24 | 95.21 | 95.66 | 1,886,415 | +0.04(+0.04%) |
Sep 28, 2023 | 94.08 | 95.70 | 93.71 | 95.62 | 1,867,423 | +1.50(+1.59%) |
Sep 27, 2023 | 96.11 | 96.15 | 93.36 | 94.12 | 2,453,413 | -1.59(-1.66%) |
Sep 26, 2023 | 95.61 | 97.18 | 94.80 | 95.71 | 2,163,120 | -0.77(-0.80%) |
Sep 25, 2023 | 96.25 | 97.29 | 96.34 | 96.48 | 1,622,431 | -0.38(-0.40%) |
Sep 22, 2023 | 97.43 | 97.66 | 96.21 | 96.86 | 2,119,711 | -0.65(-0.67%) |
Sep 21, 2023 | 98.72 | 99.07 | 97.47 | 97.51 | 1,692,021 | -1.61(-1.62%) |
Sep 20, 2023 | 101.02 | 101.81 | 98.86 | 99.12 | 1,462,663 | -1.11(-1.11%) |
Sep 19, 2023 | 101.11 | 101.50 | 100.19 | 100.23 | 1,409,009 | -0.88(-0.87%) |
Sep 18, 2023 | 102.40 | 102.48 | 100.65 | 101.11 | 1,500,652 | -1.85(-1.80%) |
Sep 15, 2023 | 100.46 | 103.11 | 99.78 | 102.96 | 4,156,473 | +2.17(+2.15%) |
Sep 14, 2023 | 99.95 | 101.19 | 99.95 | 100.80 | 1,891,243 | +1.89(+1.91%) |
Sep 13, 2023 | 100.28 | 100.51 | 97.94 | 98.90 | 1,829,143 | -0.70(-0.70%) |
Sep 12, 2023 | 98.30 | 100.35 | 97.61 | 99.60 | 2,709,495 | +1.01(+1.02%) |
Sep 11, 2023 | 99.44 | 100.28 | 98.42 | 98.60 | 1,846,432 | +0.11(+0.11%) |
Sep 08, 2023 | 98.45 | 98.62 | 97.32 | 98.49 | 2,467,270 | +0.00(+0.00%) |
Sep 07, 2023 | 99.19 | 99.46 | 98.23 | 98.49 | 2,169,111 | -1.52(-1.52%) |
Sep 06, 2023 | 99.62 | 100.23 | 98.11 | 100.01 | 2,261,928 | -0.28(-0.28%) |
Sep 05, 2023 | 101.59 | 102.29 | 100.06 | 100.28 | 2,004,823 | -1.73(-1.70%) |
Sep 01, 2023 | 101.68 | 102.99 | 101.68 | 102.02 | 1,579,454 | +1.09(+1.08%) |
Aug 31, 2023 | 101.62 | 101.95 | 100.57 | 100.92 | 1,902,786 | -0.17(-0.17%) |
Aug 30, 2023 | 102.12 | 102.51 | 100.76 | 101.09 | 1,670,955 | -0.95(-0.93%) |
Aug 29, 2023 | 99.91 | 102.89 | 99.79 | 102.04 | 2,119,455 | +1.90(+1.90%) |
Aug 28, 2023 | 100.33 | 101.20 | 99.51 | 100.14 | 1,467,004 | +0.73(+0.73%) |
Aug 25, 2023 | 100.04 | 100.62 | 98.45 | 99.41 | 1,282,580 | -0.62(-0.62%) |
Aug 24, 2023 | 100.37 | 101.72 | 99.38 | 100.03 | 1,570,851 | -0.14(-0.14%) |
Aug 23, 2023 | 98.81 | 100.20 | 98.32 | 100.17 | 1,859,297 | +1.30(+1.32%) |
Aug 22, 2023 | 103.03 | 103.07 | 98.65 | 98.86 | 3,123,299 | -4.03(-3.92%) |
Aug 21, 2023 | 103.76 | 103.79 | 101.72 | 102.89 | 1,555,647 | -0.64(-0.62%) |
Aug 18, 2023 | 102.32 | 103.99 | 102.32 | 103.54 | 1,539,390 | -0.03(-0.03%) |
Aug 17, 2023 | 103.89 | 104.74 | 102.97 | 103.57 | 1,848,644 | +0.15(+0.14%) |
Aug 16, 2023 | 104.96 | 105.37 | 103.07 | 103.42 | 1,720,591 | -1.96(-1.86%) |
Aug 15, 2023 | 105.90 | 105.90 | 104.12 | 105.38 | 2,663,539 | -2.22(-2.06%) |
Aug 14, 2023 | 107.91 | 108.05 | 106.22 | 107.60 | 2,169,829 | -1.20(-1.11%) |
Aug 11, 2023 | 108.42 | 109.32 | 107.44 | 108.80 | 1,629,688 | -0.16(-0.14%) |
Aug 10, 2023 | 111.03 | 111.54 | 108.47 | 108.96 | 1,989,793 | -1.25(-1.14%) |
Aug 09, 2023 | 112.45 | 112.86 | 110.16 | 110.21 | 1,947,523 | -2.74(-2.43%) |
Aug 08, 2023 | 110.72 | 113.16 | 109.54 | 112.95 | 2,057,515 | -0.67(-0.59%) |
Aug 07, 2023 | 112.47 | 113.64 | 112.28 | 113.62 | 2,455,185 | +1.86(+1.67%) |
Aug 04, 2023 | 110.97 | 112.96 | 110.50 | 111.76 | 2,283,625 | +1.05(+0.94%) |
Aug 03, 2023 | 110.60 | 111.16 | 109.44 | 110.71 | 1,993,509 | -0.32(-0.29%) |
Aug 02, 2023 | 112.50 | 112.50 | 109.48 | 111.03 | 2,346,262 | -3.17(-2.77%) |
Aug 01, 2023 | 113.98 | 114.63 | 113.02 | 114.20 | 2,947,228 | -0.53(-0.46%) |
Jul 31, 2023 | 112.92 | 114.76 | 112.84 | 114.73 | 3,145,024 | +2.13(+1.89%) |
Jul 28, 2023 | 113.86 | 114.03 | 112.12 | 112.60 | 2,103,855 | +0.81(+0.73%) |
Jul 27, 2023 | 112.87 | 114.35 | 111.31 | 111.79 | 2,633,697 | -0.02(-0.02%) |
Jul 26, 2023 | 112.81 | 114.33 | 111.58 | 111.81 | 2,719,157 | -0.46(-0.41%) |
Jul 25, 2023 | 115.05 | 115.23 | 112.08 | 112.27 | 2,637,647 | -2.66(-2.31%) |
Jul 24, 2023 | 113.27 | 115.19 | 112.85 | 114.93 | 3,236,833 | +1.62(+1.43%) |
Jul 21, 2023 | 114.16 | 116.37 | 111.31 | 113.31 | 5,606,152 | +0.57(+0.50%) |
Jul 20, 2023 | 112.74 | 114.49 | 111.44 | 112.74 | 5,983,153 | -2.91(-2.52%) |
Jul 19, 2023 | 114.28 | 116.63 | 113.79 | 115.65 | 3,549,657 | +1.85(+1.63%) |
Jul 18, 2023 | 111.68 | 114.30 | 111.53 | 113.80 | 3,142,335 | +2.59(+2.33%) |
Jul 17, 2023 | 108.91 | 111.60 | 108.84 | 111.21 | 1,687,035 | +1.84(+1.69%) |
Jul 14, 2023 | 112.33 | 112.61 | 108.98 | 109.37 | 1,819,962 | -2.58(-2.30%) |
Jul 13, 2023 | 110.75 | 112.24 | 110.41 | 111.95 | 1,585,483 | +1.41(+1.28%) |
Jul 12, 2023 | 111.97 | 112.67 | 110.06 | 110.53 | 1,861,714 | +0.53(+0.48%) |
Jul 11, 2023 | 108.34 | 110.34 | 107.57 | 110.01 | 2,998,740 | +2.70(+2.51%) |
Jul 10, 2023 | 105.79 | 108.15 | 105.70 | 107.31 | 3,315,475 | +1.38(+1.31%) |
Jul 07, 2023 | 105.06 | 107.13 | 104.73 | 105.93 | 1,478,564 | +0.76(+0.73%) |
Jul 06, 2023 | 105.40 | 105.48 | 103.49 | 105.16 | 2,113,599 | -1.82(-1.70%) |
Jul 05, 2023 | 107.36 | 108.43 | 106.56 | 106.99 | 2,625,677 | -1.89(-1.74%) |