Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 105.19 | 105.27 | 103.68 | 104.08 | 623,363 | +0.05(+0.05%) |
Sep 28, 2023 | 102.15 | 104.25 | 102.08 | 104.03 | 633,234 | +1.90(+1.86%) |
Sep 27, 2023 | 102.74 | 102.79 | 101.56 | 102.13 | 531,017 | +0.00(+0.00%) |
Sep 26, 2023 | 103.84 | 103.85 | 102.08 | 102.13 | 672,147 | -2.15(-2.06%) |
Sep 25, 2023 | 103.93 | 104.43 | 103.99 | 104.28 | 624,195 | +0.09(+0.09%) |
Sep 22, 2023 | 104.16 | 105.49 | 103.97 | 104.19 | 428,361 | +0.27(+0.26%) |
Sep 21, 2023 | 105.47 | 105.47 | 103.92 | 103.92 | 822,743 | -1.72(-1.63%) |
Sep 20, 2023 | 105.55 | 106.85 | 105.48 | 105.64 | 544,766 | +0.35(+0.33%) |
Sep 19, 2023 | 105.62 | 106.14 | 104.32 | 105.30 | 637,595 | -0.61(-0.58%) |
Sep 18, 2023 | 105.25 | 106.36 | 104.99 | 105.91 | 804,116 | +0.92(+0.88%) |
Sep 15, 2023 | 105.01 | 105.72 | 104.67 | 104.99 | 1,239,753 | -0.45(-0.42%) |
Sep 14, 2023 | 105.31 | 105.68 | 104.56 | 105.44 | 618,419 | +0.81(+0.78%) |
Sep 13, 2023 | 103.93 | 104.77 | 103.41 | 104.62 | 836,128 | +0.83(+0.80%) |
Sep 12, 2023 | 103.24 | 103.97 | 102.83 | 103.79 | 583,740 | +0.07(+0.07%) |
Sep 11, 2023 | 101.17 | 103.75 | 101.01 | 103.72 | 975,810 | +2.74(+2.71%) |
Sep 08, 2023 | 101.17 | 101.70 | 100.78 | 100.98 | 649,209 | +0.04(+0.04%) |
Sep 07, 2023 | 101.14 | 101.50 | 100.04 | 100.94 | 931,020 | -0.91(-0.90%) |
Sep 06, 2023 | 102.84 | 103.32 | 101.56 | 101.85 | 873,485 | -1.24(-1.20%) |
Sep 05, 2023 | 103.87 | 104.06 | 102.70 | 103.09 | 663,310 | -1.10(-1.06%) |
Sep 01, 2023 | 104.95 | 104.95 | 103.32 | 104.19 | 767,918 | +0.02(+0.02%) |
Aug 31, 2023 | 104.15 | 105.10 | 104.00 | 104.17 | 1,044,940 | +0.17(+0.16%) |
Aug 30, 2023 | 103.50 | 105.10 | 103.41 | 104.00 | 591,391 | +0.34(+0.33%) |
Aug 29, 2023 | 102.79 | 103.82 | 102.54 | 103.66 | 603,354 | +0.81(+0.78%) |
Aug 28, 2023 | 101.82 | 103.24 | 101.82 | 102.86 | 502,010 | +1.31(+1.29%) |
Aug 25, 2023 | 100.79 | 102.02 | 100.41 | 101.55 | 463,460 | +1.01(+1.01%) |
Aug 24, 2023 | 101.50 | 102.22 | 100.53 | 100.54 | 476,730 | -1.02(-1.01%) |
Aug 23, 2023 | 101.23 | 102.50 | 101.08 | 101.56 | 724,145 | +0.66(+0.65%) |
Aug 22, 2023 | 100.12 | 101.34 | 99.83 | 100.90 | 551,499 | +0.97(+0.97%) |
Aug 21, 2023 | 99.85 | 100.33 | 99.52 | 99.93 | 460,209 | +0.15(+0.15%) |
Aug 18, 2023 | 99.25 | 100.12 | 98.95 | 99.78 | 556,910 | -0.24(-0.24%) |
Aug 17, 2023 | 100.71 | 101.44 | 99.66 | 100.02 | 551,289 | -0.52(-0.52%) |
Aug 16, 2023 | 101.07 | 101.82 | 100.52 | 100.54 | 424,264 | -0.65(-0.64%) |
Aug 15, 2023 | 101.60 | 101.73 | 100.59 | 101.19 | 538,915 | -1.02(-1.00%) |
Aug 14, 2023 | 101.32 | 102.41 | 101.32 | 102.21 | 538,392 | +0.50(+0.49%) |
Aug 11, 2023 | 101.58 | 101.97 | 101.16 | 101.71 | 488,268 | -0.27(-0.27%) |
Aug 10, 2023 | 103.03 | 103.47 | 101.46 | 101.98 | 547,209 | -0.68(-0.66%) |
Aug 09, 2023 | 102.93 | 103.31 | 101.83 | 102.66 | 554,941 | -0.43(-0.42%) |
Aug 08, 2023 | 104.16 | 104.53 | 102.70 | 103.09 | 773,981 | -1.18(-1.13%) |
Aug 07, 2023 | 104.84 | 104.95 | 104.06 | 104.27 | 605,899 | -0.01(-0.01%) |
Aug 04, 2023 | 104.33 | 105.74 | 103.84 | 104.28 | 647,646 | -0.19(-0.18%) |
Aug 03, 2023 | 105.11 | 106.67 | 104.43 | 104.47 | 1,202,299 | -1.39(-1.31%) |
Aug 02, 2023 | 103.69 | 106.58 | 102.04 | 105.85 | 1,654,518 | +1.36(+1.30%) |
Aug 01, 2023 | 103.62 | 104.68 | 103.44 | 104.50 | 1,460,052 | +0.45(+0.43%) |
Jul 31, 2023 | 103.17 | 104.09 | 102.62 | 104.05 | 997,918 | +1.18(+1.15%) |
Jul 28, 2023 | 104.06 | 104.09 | 102.83 | 102.86 | 1,035,416 | -0.48(-0.47%) |
Jul 27, 2023 | 104.41 | 104.41 | 103.27 | 103.35 | 741,670 | -0.43(-0.42%) |
Jul 26, 2023 | 104.49 | 104.68 | 103.38 | 103.78 | 767,083 | -0.86(-0.82%) |
Jul 25, 2023 | 103.92 | 104.80 | 103.86 | 104.63 | 616,042 | +0.61(+0.59%) |
Jul 24, 2023 | 103.93 | 105.00 | 103.80 | 104.03 | 582,819 | -0.10(-0.09%) |
Jul 21, 2023 | 105.35 | 105.65 | 104.05 | 104.12 | 1,024,760 | -0.64(-0.61%) |
Jul 20, 2023 | 105.27 | 105.96 | 104.34 | 104.76 | 1,005,479 | -1.04(-0.98%) |
Jul 19, 2023 | 105.41 | 105.83 | 104.59 | 105.80 | 674,711 | +0.23(+0.21%) |
Jul 18, 2023 | 104.78 | 106.04 | 104.45 | 105.58 | 756,964 | +1.03(+0.99%) |
Jul 17, 2023 | 104.38 | 104.99 | 103.97 | 104.55 | 501,603 | -0.28(-0.27%) |
Jul 14, 2023 | 105.46 | 105.46 | 103.25 | 104.83 | 624,909 | -0.87(-0.83%) |
Jul 13, 2023 | 104.97 | 105.93 | 104.90 | 105.70 | 721,761 | +0.88(+0.84%) |
Jul 12, 2023 | 106.15 | 106.34 | 104.63 | 104.82 | 869,853 | -0.42(-0.40%) |
Jul 11, 2023 | 104.64 | 105.32 | 104.00 | 105.24 | 1,007,993 | +1.00(+0.96%) |
Jul 10, 2023 | 103.62 | 105.41 | 103.38 | 104.24 | 1,002,594 | +1.04(+1.01%) |
Jul 07, 2023 | 105.53 | 106.01 | 102.85 | 103.20 | 1,369,401 | -2.34(-2.22%) |
Jul 06, 2023 | 102.41 | 105.79 | 102.20 | 105.54 | 1,358,151 | +2.12(+2.05%) |
Jul 05, 2023 | 101.38 | 103.51 | 100.86 | 103.42 | 1,238,639 | +1.47(+1.45%) |