Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 100.44 | 100.96 | 99.29 | 99.68 | 745,022 | +0.01(+0.01%) |
Sep 28, 2023 | 98.60 | 100.31 | 98.60 | 99.67 | 735,985 | +1.27(+1.30%) |
Sep 27, 2023 | 99.03 | 99.35 | 97.75 | 98.39 | 844,875 | -0.20(-0.20%) |
Sep 26, 2023 | 99.81 | 100.22 | 98.47 | 98.59 | 658,952 | -2.10(-2.08%) |
Sep 25, 2023 | 99.33 | 101.04 | 100.52 | 100.68 | 867,365 | +0.65(+0.65%) |
Sep 22, 2023 | 101.11 | 101.50 | 99.81 | 100.03 | 1,066,967 | -1.18(-1.16%) |
Sep 21, 2023 | 104.13 | 104.21 | 99.45 | 101.21 | 1,661,646 | -4.06(-3.86%) |
Sep 20, 2023 | 105.69 | 106.95 | 105.11 | 105.27 | 546,879 | +0.05(+0.05%) |
Sep 19, 2023 | 105.43 | 106.07 | 104.96 | 105.22 | 902,594 | -0.69(-0.65%) |
Sep 18, 2023 | 105.99 | 106.22 | 105.10 | 105.91 | 574,642 | -0.50(-0.47%) |
Sep 15, 2023 | 106.68 | 107.36 | 105.66 | 106.42 | 2,469,009 | -0.98(-0.91%) |
Sep 14, 2023 | 105.94 | 107.41 | 105.38 | 107.39 | 796,017 | +2.43(+2.32%) |
Sep 13, 2023 | 107.21 | 107.22 | 104.30 | 104.96 | 886,885 | -1.67(-1.57%) |
Sep 12, 2023 | 105.64 | 107.29 | 105.64 | 106.63 | 843,213 | +1.05(+0.99%) |
Sep 11, 2023 | 105.86 | 106.75 | 105.25 | 105.59 | 719,090 | +0.49(+0.47%) |
Sep 08, 2023 | 103.08 | 105.19 | 102.67 | 105.09 | 703,010 | +2.34(+2.28%) |
Sep 07, 2023 | 103.69 | 104.24 | 102.31 | 102.75 | 1,011,942 | -1.17(-1.12%) |
Sep 06, 2023 | 104.60 | 104.91 | 102.63 | 103.92 | 842,139 | -1.13(-1.07%) |
Sep 05, 2023 | 105.01 | 106.15 | 104.14 | 105.04 | 836,988 | -0.13(-0.12%) |
Sep 01, 2023 | 104.15 | 105.53 | 104.13 | 105.17 | 587,836 | +1.80(+1.74%) |
Aug 31, 2023 | 104.09 | 104.09 | 102.81 | 103.37 | 718,690 | -0.40(-0.38%) |
Aug 30, 2023 | 102.98 | 103.94 | 102.46 | 103.77 | 780,441 | +0.64(+0.62%) |
Aug 29, 2023 | 101.81 | 103.42 | 101.38 | 103.12 | 656,804 | +1.10(+1.08%) |
Aug 28, 2023 | 101.32 | 102.60 | 100.36 | 102.03 | 627,935 | +0.95(+0.94%) |
Aug 25, 2023 | 101.29 | 101.68 | 99.64 | 101.08 | 768,192 | +0.31(+0.30%) |
Aug 24, 2023 | 101.03 | 102.73 | 100.66 | 100.77 | 984,029 | -0.75(-0.74%) |
Aug 23, 2023 | 101.47 | 102.01 | 100.81 | 101.52 | 1,063,813 | +0.29(+0.28%) |
Aug 22, 2023 | 103.89 | 104.06 | 101.06 | 101.24 | 900,996 | -2.38(-2.30%) |
Aug 21, 2023 | 104.28 | 104.63 | 102.86 | 103.62 | 569,794 | -0.26(-0.25%) |
Aug 18, 2023 | 102.10 | 104.39 | 102.10 | 103.88 | 630,213 | +0.70(+0.68%) |
Aug 17, 2023 | 103.50 | 104.10 | 102.89 | 103.17 | 477,118 | +0.03(+0.03%) |
Aug 16, 2023 | 103.55 | 104.48 | 103.14 | 103.14 | 518,234 | -0.69(-0.67%) |
Aug 15, 2023 | 104.86 | 105.26 | 103.21 | 103.84 | 535,328 | -2.04(-1.92%) |
Aug 14, 2023 | 106.05 | 106.13 | 104.93 | 105.87 | 506,317 | -0.34(-0.32%) |
Aug 11, 2023 | 104.77 | 106.53 | 104.54 | 106.21 | 523,853 | +0.91(+0.86%) |
Aug 10, 2023 | 105.90 | 106.69 | 105.08 | 105.30 | 739,526 | +0.14(+0.13%) |
Aug 09, 2023 | 106.69 | 106.86 | 104.94 | 105.16 | 760,992 | -1.89(-1.76%) |
Aug 08, 2023 | 106.11 | 107.42 | 104.83 | 107.05 | 597,682 | -0.62(-0.58%) |
Aug 07, 2023 | 107.44 | 108.27 | 107.14 | 107.67 | 417,894 | +1.09(+1.02%) |
Aug 04, 2023 | 108.34 | 109.09 | 106.26 | 106.58 | 866,170 | -1.79(-1.65%) |
Aug 03, 2023 | 106.99 | 108.69 | 106.32 | 108.37 | 812,050 | +1.08(+1.00%) |
Aug 02, 2023 | 107.42 | 107.64 | 106.22 | 107.30 | 660,708 | -0.92(-0.85%) |
Aug 01, 2023 | 107.80 | 109.11 | 107.48 | 108.22 | 589,219 | -0.57(-0.53%) |
Jul 31, 2023 | 108.08 | 109.32 | 107.73 | 108.79 | 741,584 | +0.88(+0.81%) |
Jul 28, 2023 | 108.57 | 108.57 | 107.32 | 107.91 | 938,421 | +0.69(+0.65%) |
Jul 27, 2023 | 107.57 | 109.79 | 105.20 | 107.22 | 1,824,124 | -2.24(-2.05%) |
Jul 26, 2023 | 108.40 | 110.31 | 108.33 | 109.46 | 1,410,899 | +0.65(+0.60%) |
Jul 25, 2023 | 108.32 | 109.56 | 107.89 | 108.81 | 840,024 | +0.44(+0.40%) |
Jul 24, 2023 | 108.20 | 109.40 | 107.82 | 108.37 | 858,921 | +0.18(+0.16%) |
Jul 21, 2023 | 109.76 | 109.76 | 107.75 | 108.19 | 849,263 | -1.45(-1.33%) |
Jul 20, 2023 | 108.72 | 109.67 | 108.04 | 109.65 | 632,491 | +1.33(+1.23%) |
Jul 19, 2023 | 108.25 | 109.57 | 107.88 | 108.31 | 905,628 | -0.21(-0.19%) |
Jul 18, 2023 | 106.05 | 109.58 | 105.75 | 108.52 | 1,274,003 | +3.14(+2.98%) |
Jul 17, 2023 | 103.62 | 106.10 | 103.08 | 105.38 | 733,885 | +1.48(+1.43%) |
Jul 14, 2023 | 105.33 | 105.33 | 103.65 | 103.90 | 650,438 | -0.79(-0.76%) |
Jul 13, 2023 | 104.36 | 105.41 | 103.71 | 104.69 | 689,694 | +1.08(+1.04%) |
Jul 12, 2023 | 105.06 | 105.11 | 102.79 | 103.61 | 1,101,037 | -0.33(-0.31%) |
Jul 11, 2023 | 103.34 | 104.35 | 102.80 | 103.94 | 892,275 | +1.16(+1.13%) |
Jul 10, 2023 | 103.31 | 104.24 | 102.60 | 102.78 | 747,828 | -0.34(-0.33%) |
Jul 07, 2023 | 101.77 | 103.87 | 101.29 | 103.11 | 830,343 | +1.35(+1.33%) |
Jul 06, 2023 | 101.32 | 101.85 | 100.00 | 101.76 | 729,815 | -0.18(-0.17%) |
Jul 05, 2023 | 102.06 | 102.79 | 100.72 | 101.94 | 707,007 | -0.81(-0.79%) |