Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 102.02 | 102.02 | 100.75 | 100.89 | 46,819 | -0.53(-0.52%) |
Sep 28, 2023 | 100.68 | 101.96 | 100.65 | 101.42 | 70,684 | +0.56(+0.56%) |
Sep 27, 2023 | 100.70 | 101.12 | 100.18 | 100.86 | 25,347 | +0.55(+0.55%) |
Sep 26, 2023 | 101.27 | 101.47 | 100.25 | 100.31 | 70,658 | -1.80(-1.76%) |
Sep 25, 2023 | 101.38 | 102.13 | 101.81 | 102.11 | 46,195 | +0.35(+0.34%) |
Sep 22, 2023 | 102.06 | 102.35 | 101.73 | 101.76 | 96,262 | -0.25(-0.25%) |
Sep 21, 2023 | 103.45 | 103.45 | 102.00 | 102.01 | 25,252 | -1.92(-1.85%) |
Sep 20, 2023 | 104.99 | 105.43 | 103.91 | 103.93 | 19,544 | -0.55(-0.53%) |
Sep 19, 2023 | 104.78 | 104.87 | 103.89 | 104.48 | 23,421 | -0.52(-0.50%) |
Sep 18, 2023 | 104.73 | 105.40 | 104.59 | 105.00 | 34,179 | +0.29(+0.28%) |
Sep 15, 2023 | 105.09 | 105.45 | 104.52 | 104.71 | 302,490 | -0.66(-0.63%) |
Sep 14, 2023 | 105.10 | 105.37 | 104.73 | 105.37 | 13,905 | +0.80(+0.77%) |
Sep 13, 2023 | 104.96 | 105.19 | 104.22 | 104.57 | 19,580 | -0.58(-0.55%) |
Sep 12, 2023 | 105.28 | 105.69 | 105.01 | 105.15 | 20,081 | -0.38(-0.36%) |
Sep 11, 2023 | 105.65 | 105.71 | 105.14 | 105.53 | 14,540 | +0.14(+0.14%) |
Sep 08, 2023 | 105.96 | 105.96 | 105.24 | 105.39 | 42,140 | -0.44(-0.41%) |
Sep 07, 2023 | 105.81 | 106.13 | 105.36 | 105.83 | 190,238 | -0.38(-0.36%) |
Sep 06, 2023 | 106.15 | 106.75 | 105.65 | 106.21 | 41,409 | -0.32(-0.30%) |
Sep 05, 2023 | 108.24 | 108.24 | 106.50 | 106.53 | 21,864 | -1.77(-1.63%) |
Sep 01, 2023 | 108.18 | 108.43 | 107.98 | 108.30 | 17,325 | +0.76(+0.71%) |
Aug 31, 2023 | 108.04 | 108.26 | 107.53 | 107.54 | 17,680 | -0.33(-0.31%) |
Aug 30, 2023 | 107.43 | 108.21 | 107.43 | 107.87 | 23,351 | +0.50(+0.47%) |
Aug 29, 2023 | 106.24 | 107.44 | 106.24 | 107.37 | 16,015 | +1.00(+0.94%) |
Aug 28, 2023 | 105.80 | 106.62 | 105.80 | 106.37 | 24,345 | +0.94(+0.89%) |
Aug 25, 2023 | 105.03 | 105.81 | 104.37 | 105.43 | 46,667 | +0.88(+0.84%) |
Aug 24, 2023 | 105.46 | 106.18 | 104.55 | 104.55 | 272,893 | -1.16(-1.10%) |
Aug 23, 2023 | 104.79 | 105.82 | 104.79 | 105.71 | 22,510 | +1.02(+0.97%) |
Aug 22, 2023 | 105.05 | 105.05 | 104.48 | 104.69 | 45,804 | +0.01(+0.01%) |
Aug 21, 2023 | 104.87 | 104.96 | 104.04 | 104.68 | 20,707 | -0.03(-0.03%) |
Aug 18, 2023 | 103.86 | 104.97 | 103.60 | 104.71 | 60,717 | -0.03(-0.03%) |
Aug 17, 2023 | 105.89 | 106.05 | 104.63 | 104.74 | 28,001 | -0.93(-0.88%) |
Aug 16, 2023 | 105.98 | 106.82 | 105.63 | 105.67 | 38,076 | -0.62(-0.59%) |
Aug 15, 2023 | 107.10 | 107.10 | 106.24 | 106.30 | 28,252 | -1.41(-1.31%) |
Aug 14, 2023 | 107.17 | 107.74 | 107.17 | 107.71 | 22,665 | +0.27(+0.25%) |
Aug 11, 2023 | 107.25 | 107.76 | 107.16 | 107.44 | 98,975 | -0.01(-0.01%) |
Aug 10, 2023 | 107.87 | 108.58 | 107.23 | 107.45 | 33,187 | -0.02(-0.02%) |
Aug 09, 2023 | 107.75 | 108.08 | 107.29 | 107.47 | 55,117 | -0.26(-0.24%) |
Aug 08, 2023 | 107.51 | 107.86 | 106.85 | 107.73 | 91,797 | -0.66(-0.61%) |
Aug 07, 2023 | 107.61 | 108.45 | 107.61 | 108.39 | 33,622 | +1.19(+1.11%) |
Aug 04, 2023 | 108.05 | 108.30 | 107.09 | 107.20 | 23,250 | -0.60(-0.56%) |
Aug 03, 2023 | 107.94 | 108.10 | 107.42 | 107.80 | 28,308 | -0.62(-0.57%) |
Aug 02, 2023 | 108.82 | 109.29 | 108.31 | 108.42 | 43,306 | -1.32(-1.20%) |
Aug 01, 2023 | 108.64 | 109.79 | 108.64 | 109.74 | 75,929 | +0.58(+0.53%) |
Jul 31, 2023 | 108.92 | 109.36 | 108.84 | 109.16 | 29,606 | +0.39(+0.36%) |
Jul 28, 2023 | 108.83 | 109.05 | 108.31 | 108.77 | 33,965 | +0.54(+0.50%) |
Jul 27, 2023 | 109.60 | 109.60 | 108.10 | 108.23 | 243,488 | -0.94(-0.86%) |
Jul 26, 2023 | 108.92 | 109.47 | 108.75 | 109.17 | 26,450 | +0.33(+0.30%) |
Jul 25, 2023 | 108.42 | 108.92 | 108.42 | 108.84 | 18,466 | +0.01(+0.01%) |
Jul 24, 2023 | 108.37 | 108.90 | 108.37 | 108.83 | 19,170 | +0.43(+0.40%) |
Jul 21, 2023 | 108.96 | 108.96 | 108.33 | 108.40 | 9,875 | -0.39(-0.36%) |
Jul 20, 2023 | 108.74 | 109.17 | 108.57 | 108.79 | 16,901 | -0.19(-0.17%) |
Jul 19, 2023 | 108.91 | 109.29 | 108.54 | 108.98 | 37,647 | -0.01(-0.01%) |
Jul 18, 2023 | 108.46 | 109.11 | 108.38 | 108.99 | 47,103 | +0.47(+0.43%) |
Jul 17, 2023 | 107.85 | 108.76 | 107.85 | 108.52 | 65,225 | +0.60(+0.56%) |
Jul 14, 2023 | 108.23 | 108.23 | 107.53 | 107.92 | 83,102 | -0.37(-0.34%) |
Jul 13, 2023 | 108.22 | 108.52 | 107.96 | 108.29 | 58,950 | +0.41(+0.38%) |
Jul 12, 2023 | 108.59 | 108.65 | 107.70 | 107.88 | 705,021 | +0.27(+0.25%) |
Jul 11, 2023 | 106.61 | 107.66 | 106.61 | 107.61 | 26,585 | +1.37(+1.29%) |
Jul 10, 2023 | 104.90 | 106.30 | 104.90 | 106.24 | 39,227 | +1.23(+1.17%) |
Jul 07, 2023 | 104.55 | 105.92 | 104.31 | 105.01 | 31,985 | +0.20(+0.19%) |
Jul 06, 2023 | 104.75 | 104.89 | 104.10 | 104.81 | 64,013 | -0.93(-0.88%) |
Jul 05, 2023 | 105.66 | 106.01 | 105.30 | 105.74 | 86,353 | -0.54(-0.51%) |