Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 111.97 | 112.23 | 109.91 | 110.00 | 443,256 | -1.64(-1.47%) |
Aug 30, 2023 | 110.59 | 111.93 | 110.59 | 111.64 | 304,878 | +1.05(+0.95%) |
Aug 29, 2023 | 110.32 | 110.93 | 109.60 | 110.59 | 203,108 | +0.57(+0.52%) |
Aug 28, 2023 | 108.76 | 110.47 | 108.76 | 110.02 | 252,564 | +1.19(+1.09%) |
Aug 25, 2023 | 109.40 | 109.55 | 108.34 | 108.83 | 170,281 | +0.01(+0.01%) |
Aug 24, 2023 | 108.19 | 109.79 | 107.64 | 108.82 | 228,023 | +0.90(+0.84%) |
Aug 23, 2023 | 107.22 | 108.27 | 107.22 | 107.92 | 241,803 | +0.82(+0.76%) |
Aug 22, 2023 | 108.14 | 108.69 | 107.08 | 107.10 | 313,129 | -1.44(-1.33%) |
Aug 21, 2023 | 108.41 | 109.29 | 107.65 | 108.55 | 396,153 | +0.23(+0.21%) |
Aug 18, 2023 | 107.50 | 108.41 | 107.23 | 108.32 | 330,295 | +0.53(+0.49%) |
Aug 17, 2023 | 107.70 | 108.56 | 107.31 | 107.79 | 517,183 | +0.43(+0.40%) |
Aug 16, 2023 | 106.16 | 107.44 | 106.16 | 107.36 | 272,865 | +1.13(+1.06%) |
Aug 15, 2023 | 106.72 | 107.06 | 105.85 | 106.23 | 457,481 | -1.02(-0.95%) |
Aug 14, 2023 | 107.81 | 107.89 | 106.78 | 107.25 | 261,501 | -0.45(-0.41%) |
Aug 11, 2023 | 106.41 | 107.96 | 106.18 | 107.69 | 313,908 | +1.23(+1.16%) |
Aug 10, 2023 | 107.25 | 107.60 | 106.08 | 106.46 | 407,936 | -0.58(-0.54%) |
Aug 09, 2023 | 107.50 | 108.00 | 106.75 | 107.04 | 244,732 | -0.52(-0.49%) |
Aug 08, 2023 | 106.95 | 107.77 | 106.26 | 107.56 | 367,544 | -0.44(-0.40%) |
Aug 07, 2023 | 106.75 | 109.20 | 106.75 | 108.00 | 367,359 | +2.20(+2.08%) |
Aug 04, 2023 | 107.01 | 108.10 | 105.41 | 105.79 | 606,602 | -1.20(-1.12%) |
Aug 03, 2023 | 108.19 | 109.66 | 104.37 | 106.99 | 1,300,028 | -9.49(-8.15%) |
Aug 02, 2023 | 115.49 | 117.08 | 115.14 | 116.48 | 456,621 | +0.66(+0.57%) |
Aug 01, 2023 | 115.50 | 116.25 | 115.06 | 115.82 | 226,049 | +0.43(+0.37%) |
Jul 31, 2023 | 115.89 | 116.73 | 115.22 | 115.40 | 333,879 | -0.40(-0.34%) |
Jul 28, 2023 | 116.97 | 117.08 | 115.74 | 115.80 | 318,280 | -0.31(-0.27%) |
Jul 27, 2023 | 116.72 | 117.19 | 116.04 | 116.11 | 396,113 | -0.28(-0.24%) |
Jul 26, 2023 | 115.21 | 117.32 | 114.57 | 116.39 | 422,348 | +1.77(+1.54%) |
Jul 25, 2023 | 114.05 | 114.80 | 113.19 | 114.63 | 300,581 | +0.37(+0.32%) |
Jul 24, 2023 | 113.75 | 114.81 | 113.59 | 114.26 | 227,393 | +0.23(+0.20%) |
Jul 21, 2023 | 114.57 | 114.57 | 113.29 | 114.03 | 261,359 | +0.39(+0.34%) |
Jul 20, 2023 | 112.92 | 114.04 | 112.35 | 113.64 | 304,751 | +1.57(+1.40%) |
Jul 19, 2023 | 111.57 | 112.51 | 111.07 | 112.08 | 319,796 | +0.68(+0.61%) |
Jul 18, 2023 | 110.05 | 112.04 | 110.05 | 111.39 | 356,875 | +1.15(+1.04%) |
Jul 17, 2023 | 109.02 | 111.07 | 108.31 | 110.24 | 211,539 | +1.36(+1.25%) |
Jul 14, 2023 | 111.29 | 111.29 | 108.38 | 108.89 | 335,429 | -2.08(-1.87%) |
Jul 13, 2023 | 109.85 | 111.02 | 109.70 | 110.97 | 296,388 | +0.21(+0.19%) |
Jul 12, 2023 | 111.94 | 112.24 | 110.63 | 110.76 | 228,613 | -0.34(-0.31%) |
Jul 11, 2023 | 110.96 | 111.97 | 110.96 | 111.10 | 211,419 | +0.01(+0.01%) |
Jul 10, 2023 | 112.64 | 113.60 | 111.03 | 111.09 | 283,299 | -1.63(-1.45%) |
Jul 07, 2023 | 110.34 | 113.52 | 110.34 | 112.72 | 595,784 | +1.91(+1.72%) |
Jul 06, 2023 | 110.40 | 111.03 | 109.89 | 110.81 | 373,130 | -0.11(-0.10%) |
Jul 05, 2023 | 111.61 | 111.61 | 109.52 | 110.93 | 427,182 | -1.83(-1.62%) |
Jul 03, 2023 | 112.01 | 113.64 | 111.82 | 112.76 | 235,459 | +0.68(+0.61%) |
Jun 30, 2023 | 111.85 | 112.67 | 111.50 | 112.08 | 378,415 | +0.78(+0.70%) |
Jun 29, 2023 | 109.92 | 111.49 | 109.81 | 111.30 | 391,201 | +1.45(+1.32%) |
Jun 28, 2023 | 110.69 | 110.79 | 109.06 | 109.84 | 374,884 | -1.39(-1.25%) |
Jun 27, 2023 | 110.76 | 111.56 | 109.89 | 111.23 | 301,497 | +0.44(+0.39%) |
Jun 26, 2023 | 109.65 | 111.13 | 109.47 | 110.79 | 417,073 | +1.28(+1.17%) |
Jun 23, 2023 | 109.81 | 110.60 | 109.31 | 109.51 | 765,601 | -1.06(-0.96%) |
Jun 22, 2023 | 110.00 | 110.66 | 108.84 | 110.57 | 335,309 | +0.87(+0.79%) |
Jun 21, 2023 | 108.68 | 110.03 | 108.00 | 109.70 | 477,691 | +0.77(+0.71%) |
Jun 20, 2023 | 109.37 | 109.51 | 107.99 | 108.93 | 385,694 | -0.92(-0.84%) |
Jun 16, 2023 | 109.20 | 110.16 | 108.51 | 109.85 | 852,984 | +1.08(+0.99%) |