Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 114.85 | 115.31 | 109.61 | 110.14 | 862,439 | -5.03(-4.37%) |
Aug 30, 2023 | 117.08 | 117.08 | 114.85 | 115.17 | 571,597 | -0.99(-0.85%) |
Aug 29, 2023 | 114.52 | 116.23 | 114.16 | 116.16 | 256,034 | +1.41(+1.23%) |
Aug 28, 2023 | 114.72 | 115.13 | 113.91 | 114.75 | 359,370 | +0.56(+0.49%) |
Aug 25, 2023 | 113.81 | 114.71 | 112.92 | 114.19 | 391,626 | +1.44(+1.28%) |
Aug 24, 2023 | 113.21 | 114.17 | 112.66 | 112.75 | 622,976 | -0.67(-0.59%) |
Aug 23, 2023 | 112.14 | 114.45 | 111.95 | 113.41 | 593,801 | +1.34(+1.20%) |
Aug 22, 2023 | 111.36 | 113.13 | 111.24 | 112.07 | 472,218 | +0.27(+0.25%) |
Aug 21, 2023 | 113.30 | 113.58 | 110.92 | 111.80 | 581,761 | -1.78(-1.57%) |
Aug 18, 2023 | 111.53 | 114.30 | 109.63 | 113.58 | 608,197 | +1.62(+1.44%) |
Aug 17, 2023 | 114.62 | 114.75 | 111.37 | 111.97 | 767,223 | -2.18(-1.91%) |
Aug 16, 2023 | 110.59 | 114.84 | 110.59 | 114.15 | 1,161,028 | +4.16(+3.78%) |
Aug 15, 2023 | 109.63 | 110.51 | 108.67 | 109.99 | 272,089 | -0.20(-0.18%) |
Aug 14, 2023 | 108.74 | 111.67 | 107.94 | 110.18 | 649,619 | +0.83(+0.76%) |
Aug 11, 2023 | 110.12 | 111.64 | 108.69 | 109.35 | 399,735 | -0.68(-0.61%) |
Aug 10, 2023 | 110.86 | 111.90 | 109.55 | 110.03 | 425,994 | -0.52(-0.47%) |
Aug 09, 2023 | 110.79 | 110.79 | 109.51 | 110.55 | 441,872 | -0.06(-0.05%) |
Aug 08, 2023 | 110.43 | 110.73 | 109.11 | 110.61 | 643,253 | -0.16(-0.14%) |
Aug 07, 2023 | 108.22 | 110.80 | 108.13 | 110.76 | 519,602 | +2.33(+2.15%) |
Aug 04, 2023 | 108.16 | 109.65 | 107.43 | 108.43 | 473,280 | +0.96(+0.89%) |
Aug 03, 2023 | 107.01 | 107.49 | 104.86 | 107.47 | 545,289 | -0.07(-0.06%) |
Aug 02, 2023 | 109.72 | 109.72 | 106.89 | 107.54 | 609,450 | -2.42(-2.20%) |
Aug 01, 2023 | 110.64 | 111.26 | 109.65 | 109.96 | 445,630 | -0.89(-0.80%) |
Jul 31, 2023 | 110.89 | 111.74 | 110.28 | 110.85 | 381,613 | -0.52(-0.47%) |
Jul 28, 2023 | 109.06 | 112.05 | 109.06 | 111.37 | 605,284 | +3.00(+2.76%) |
Jul 27, 2023 | 106.08 | 108.98 | 106.08 | 108.37 | 405,822 | +1.51(+1.41%) |
Jul 26, 2023 | 106.12 | 107.21 | 105.44 | 106.87 | 377,292 | +0.87(+0.82%) |
Jul 25, 2023 | 106.19 | 107.10 | 105.93 | 106.00 | 286,870 | +0.26(+0.25%) |
Jul 24, 2023 | 106.36 | 107.25 | 105.51 | 105.73 | 342,651 | -0.61(-0.57%) |
Jul 21, 2023 | 106.20 | 106.68 | 105.28 | 106.34 | 264,058 | +0.61(+0.57%) |
Jul 20, 2023 | 105.71 | 106.54 | 105.03 | 105.73 | 312,874 | -0.18(-0.17%) |
Jul 19, 2023 | 106.56 | 107.32 | 105.49 | 105.91 | 363,765 | -0.02(-0.02%) |
Jul 18, 2023 | 106.36 | 106.79 | 105.51 | 105.93 | 470,150 | -0.23(-0.21%) |
Jul 17, 2023 | 106.15 | 107.25 | 105.46 | 106.15 | 332,042 | +0.03(+0.03%) |
Jul 14, 2023 | 105.90 | 106.69 | 104.33 | 106.12 | 520,231 | +0.30(+0.29%) |
Jul 13, 2023 | 106.49 | 107.88 | 105.76 | 105.82 | 689,992 | -0.90(-0.84%) |
Jul 12, 2023 | 107.83 | 108.12 | 106.66 | 106.72 | 365,299 | -0.21(-0.19%) |
Jul 11, 2023 | 106.56 | 106.99 | 104.62 | 106.92 | 1,075,203 | +0.22(+0.20%) |
Jul 10, 2023 | 108.82 | 109.23 | 106.54 | 106.71 | 394,915 | -2.11(-1.94%) |
Jul 07, 2023 | 108.00 | 109.72 | 108.00 | 108.82 | 279,325 | +0.78(+0.72%) |
Jul 06, 2023 | 108.68 | 108.96 | 107.07 | 108.04 | 373,966 | -1.57(-1.43%) |
Jul 05, 2023 | 109.63 | 109.84 | 108.39 | 109.61 | 397,182 | -0.02(-0.02%) |
Jul 03, 2023 | 108.45 | 111.18 | 108.45 | 109.63 | 311,061 | +1.14(+1.05%) |
Jun 30, 2023 | 108.64 | 108.81 | 107.63 | 108.49 | 677,567 | +0.25(+0.23%) |
Jun 29, 2023 | 106.95 | 108.51 | 106.62 | 108.25 | 523,983 | +0.70(+0.66%) |
Jun 28, 2023 | 107.86 | 108.68 | 106.44 | 107.54 | 552,546 | -0.85(-0.79%) |
Jun 27, 2023 | 106.69 | 108.43 | 106.15 | 108.39 | 707,413 | +2.56(+2.42%) |
Jun 26, 2023 | 105.91 | 107.10 | 105.68 | 105.83 | 378,946 | +0.01(+0.01%) |
Jun 23, 2023 | 107.28 | 107.80 | 105.63 | 105.82 | 460,909 | -1.97(-1.82%) |
Jun 22, 2023 | 107.10 | 108.00 | 106.40 | 107.79 | 521,592 | +0.69(+0.64%) |
Jun 21, 2023 | 107.59 | 108.65 | 106.39 | 107.10 | 611,655 | -0.74(-0.69%) |
Jun 20, 2023 | 109.01 | 109.35 | 107.83 | 107.84 | 614,202 | -0.99(-0.91%) |
Jun 16, 2023 | 108.40 | 109.37 | 107.84 | 108.83 | 286,931 | +0.72(+0.66%) |