Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 101.88 | 102.00 | 101.30 | 101.41 | 5,808,667 | -0.20(-0.20%) |
Sep 28, 2023 | 100.99 | 101.64 | 100.79 | 101.61 | 1,748,778 | +0.52(+0.51%) |
Sep 27, 2023 | 101.49 | 101.56 | 100.90 | 101.10 | 2,188,794 | -0.17(-0.16%) |
Sep 26, 2023 | 101.58 | 101.61 | 101.19 | 101.26 | 2,259,110 | -0.25(-0.25%) |
Sep 25, 2023 | 101.78 | 101.69 | 101.51 | 101.52 | 1,820,666 | -0.77(-0.75%) |
Sep 22, 2023 | 102.04 | 102.39 | 101.99 | 102.29 | 1,679,161 | +0.35(+0.35%) |
Sep 21, 2023 | 102.06 | 102.21 | 101.91 | 101.94 | 6,389,647 | -0.54(-0.53%) |
Sep 20, 2023 | 102.87 | 103.01 | 102.48 | 102.48 | 1,859,889 | -0.22(-0.21%) |
Sep 19, 2023 | 102.85 | 102.95 | 102.68 | 102.69 | 2,365,758 | -0.29(-0.28%) |
Sep 18, 2023 | 102.74 | 103.00 | 102.71 | 102.98 | 1,556,055 | +0.21(+0.21%) |
Sep 15, 2023 | 102.85 | 102.96 | 102.72 | 102.77 | 1,863,693 | -0.25(-0.25%) |
Sep 14, 2023 | 103.19 | 103.27 | 102.94 | 103.02 | 1,859,263 | -0.17(-0.16%) |
Sep 13, 2023 | 103.07 | 103.32 | 103.05 | 103.19 | 2,381,401 | +0.14(+0.13%) |
Sep 12, 2023 | 103.03 | 103.11 | 102.98 | 103.05 | 1,625,505 | +0.05(+0.05%) |
Sep 11, 2023 | 102.91 | 103.06 | 102.85 | 103.00 | 1,698,036 | -0.10(-0.10%) |
Sep 08, 2023 | 103.11 | 103.28 | 103.04 | 103.10 | 1,942,618 | +0.23(+0.23%) |
Sep 07, 2023 | 102.72 | 102.90 | 102.67 | 102.87 | 1,286,012 | +0.37(+0.36%) |
Sep 06, 2023 | 102.83 | 102.87 | 102.46 | 102.50 | 2,084,143 | -0.16(-0.15%) |
Sep 05, 2023 | 102.84 | 102.85 | 102.55 | 102.65 | 2,045,151 | -0.20(-0.20%) |
Sep 01, 2023 | 103.34 | 103.35 | 102.83 | 102.86 | 1,735,725 | -0.53(-0.52%) |
Aug 31, 2023 | 103.28 | 103.45 | 103.21 | 103.39 | 6,225,365 | +0.21(+0.21%) |
Aug 30, 2023 | 103.36 | 103.42 | 103.16 | 103.18 | 1,786,345 | -0.16(-0.15%) |
Aug 29, 2023 | 102.64 | 103.40 | 102.64 | 103.33 | 2,340,609 | +0.51(+0.49%) |
Aug 28, 2023 | 102.93 | 102.94 | 102.70 | 102.83 | 1,447,442 | +0.06(+0.06%) |
Aug 25, 2023 | 102.70 | 102.99 | 102.47 | 102.77 | 3,592,532 | -0.02(-0.02%) |
Aug 24, 2023 | 103.00 | 103.18 | 102.64 | 102.79 | 9,353,738 | -0.47(-0.45%) |
Aug 23, 2023 | 102.73 | 103.25 | 102.73 | 103.25 | 5,573,339 | +0.93(+0.90%) |
Aug 22, 2023 | 102.16 | 102.35 | 102.11 | 102.33 | 1,385,989 | +0.17(+0.17%) |
Aug 21, 2023 | 102.08 | 102.17 | 101.93 | 102.15 | 1,538,698 | -0.27(-0.27%) |
Aug 18, 2023 | 102.37 | 102.66 | 102.36 | 102.43 | 1,468,095 | +0.18(+0.17%) |
Aug 17, 2023 | 102.38 | 102.44 | 102.07 | 102.25 | 2,224,557 | -0.03(-0.03%) |
Aug 16, 2023 | 102.57 | 102.73 | 102.27 | 102.28 | 2,254,722 | -0.30(-0.30%) |
Aug 15, 2023 | 102.85 | 103.05 | 102.57 | 102.58 | 1,657,562 | -0.32(-0.31%) |
Aug 14, 2023 | 103.10 | 103.17 | 102.88 | 102.90 | 1,732,368 | -0.22(-0.21%) |
Aug 11, 2023 | 103.11 | 103.35 | 103.07 | 103.12 | 2,018,146 | -0.15(-0.14%) |
Aug 10, 2023 | 103.82 | 104.01 | 103.27 | 103.27 | 2,880,703 | -0.54(-0.52%) |
Aug 09, 2023 | 103.85 | 103.92 | 103.75 | 103.80 | 1,418,806 | -0.05(-0.05%) |
Aug 08, 2023 | 104.05 | 104.21 | 103.80 | 103.85 | 1,971,846 | -0.02(-0.02%) |
Aug 07, 2023 | 103.74 | 103.96 | 103.62 | 103.87 | 8,707,070 | +0.09(+0.08%) |
Aug 04, 2023 | 103.18 | 103.82 | 103.18 | 103.78 | 2,121,056 | +0.99(+0.97%) |
Aug 03, 2023 | 102.98 | 103.02 | 102.75 | 102.79 | 2,901,447 | -0.64(-0.62%) |
Aug 02, 2023 | 103.34 | 103.49 | 103.07 | 103.43 | 2,334,953 | -0.19(-0.18%) |
Aug 01, 2023 | 103.87 | 103.93 | 103.56 | 103.62 | 2,318,540 | -0.62(-0.60%) |
Jul 31, 2023 | 104.17 | 104.39 | 104.05 | 104.24 | 6,132,507 | +0.03(+0.03%) |
Jul 28, 2023 | 103.87 | 104.21 | 103.85 | 104.21 | 1,629,178 | +0.40(+0.38%) |
Jul 27, 2023 | 104.40 | 104.51 | 103.67 | 103.81 | 2,906,083 | -0.77(-0.74%) |
Jul 26, 2023 | 104.50 | 104.67 | 104.31 | 104.58 | 2,293,897 | +0.04(+0.04%) |
Jul 25, 2023 | 104.69 | 104.79 | 104.36 | 104.54 | 2,110,037 | -0.18(-0.18%) |
Jul 24, 2023 | 104.67 | 104.78 | 104.55 | 104.72 | 2,994,045 | +0.05(+0.05%) |
Jul 21, 2023 | 104.79 | 104.89 | 104.62 | 104.68 | 3,159,565 | +0.00(+0.00%) |
Jul 20, 2023 | 104.50 | 104.69 | 104.21 | 104.68 | 18,497,576 | -0.04(-0.04%) |
Jul 19, 2023 | 104.44 | 104.72 | 104.33 | 104.72 | 1,894,315 | +0.36(+0.34%) |
Jul 18, 2023 | 104.52 | 104.62 | 104.28 | 104.36 | 1,827,258 | -0.05(-0.05%) |
Jul 17, 2023 | 104.28 | 104.51 | 104.18 | 104.40 | 1,817,828 | +0.19(+0.19%) |
Jul 14, 2023 | 104.52 | 104.62 | 104.17 | 104.21 | 2,460,133 | -0.55(-0.53%) |
Jul 13, 2023 | 104.63 | 104.76 | 104.43 | 104.76 | 2,740,404 | +0.53(+0.51%) |
Jul 12, 2023 | 103.59 | 104.25 | 103.53 | 104.23 | 3,157,878 | +1.14(+1.10%) |
Jul 11, 2023 | 103.27 | 103.31 | 103.02 | 103.09 | 1,501,357 | -0.12(-0.11%) |
Jul 10, 2023 | 103.05 | 103.30 | 103.03 | 103.21 | 2,020,318 | +0.24(+0.24%) |
Jul 07, 2023 | 103.00 | 103.25 | 102.94 | 102.97 | 2,462,811 | -0.07(-0.07%) |
Jul 06, 2023 | 103.12 | 103.21 | 102.71 | 103.03 | 3,115,478 | -0.55(-0.53%) |
Jul 05, 2023 | 103.92 | 104.00 | 103.48 | 103.58 | 2,682,420 | -0.50(-0.48%) |