Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 105.99 | 106.39 | 104.61 | 104.93 | 202,455 | -0.27(-0.26%) |
Sep 28, 2023 | 104.02 | 105.80 | 103.99 | 105.20 | 107,144 | +1.16(+1.12%) |
Sep 27, 2023 | 103.88 | 104.59 | 102.72 | 104.03 | 184,278 | +0.37(+0.35%) |
Sep 26, 2023 | 103.92 | 104.09 | 103.45 | 103.67 | 131,052 | -1.12(-1.07%) |
Sep 25, 2023 | 104.27 | 104.86 | 104.39 | 104.79 | 261,078 | +0.07(+0.07%) |
Sep 22, 2023 | 105.47 | 106.09 | 104.72 | 104.72 | 119,809 | -0.25(-0.24%) |
Sep 21, 2023 | 105.67 | 106.01 | 104.97 | 104.97 | 183,561 | -1.53(-1.44%) |
Sep 20, 2023 | 108.25 | 108.48 | 106.41 | 106.50 | 64,016 | -1.45(-1.35%) |
Sep 19, 2023 | 107.55 | 108.25 | 107.03 | 107.95 | 70,271 | +0.09(+0.08%) |
Sep 18, 2023 | 107.59 | 108.27 | 107.59 | 107.86 | 75,641 | +0.12(+0.11%) |
Sep 15, 2023 | 109.13 | 109.13 | 107.56 | 107.74 | 149,389 | -1.41(-1.29%) |
Sep 14, 2023 | 108.46 | 109.43 | 108.32 | 109.15 | 167,962 | +1.33(+1.24%) |
Sep 13, 2023 | 107.91 | 108.14 | 107.14 | 107.82 | 68,421 | +0.00(+0.00%) |
Sep 12, 2023 | 108.23 | 108.57 | 107.76 | 107.82 | 100,737 | -0.77(-0.71%) |
Sep 11, 2023 | 107.76 | 108.81 | 107.76 | 108.59 | 105,082 | +1.33(+1.24%) |
Sep 08, 2023 | 107.17 | 107.76 | 107.08 | 107.25 | 71,876 | +0.15(+0.14%) |
Sep 07, 2023 | 106.93 | 107.85 | 106.58 | 107.11 | 68,644 | -0.47(-0.43%) |
Sep 06, 2023 | 108.10 | 108.21 | 106.97 | 107.57 | 707,312 | -0.38(-0.35%) |
Sep 05, 2023 | 107.87 | 108.52 | 107.87 | 107.95 | 144,868 | -0.25(-0.23%) |
Sep 01, 2023 | 109.28 | 109.28 | 107.86 | 108.20 | 81,149 | -0.58(-0.53%) |
Aug 31, 2023 | 108.99 | 109.64 | 108.77 | 108.78 | 100,446 | -0.08(-0.07%) |
Aug 30, 2023 | 108.58 | 109.00 | 108.09 | 108.85 | 248,043 | +0.46(+0.42%) |
Aug 29, 2023 | 106.33 | 108.65 | 106.33 | 108.40 | 106,012 | +2.22(+2.09%) |
Aug 28, 2023 | 105.66 | 106.29 | 105.41 | 106.18 | 363,888 | +1.28(+1.22%) |
Aug 25, 2023 | 105.00 | 105.51 | 103.46 | 104.90 | 194,952 | +0.08(+0.08%) |
Aug 24, 2023 | 107.41 | 107.50 | 104.82 | 104.82 | 188,618 | -2.10(-1.96%) |
Aug 23, 2023 | 105.71 | 107.46 | 105.71 | 106.92 | 212,326 | +1.58(+1.50%) |
Aug 22, 2023 | 105.85 | 106.05 | 105.28 | 105.33 | 157,802 | -0.14(-0.13%) |
Aug 21, 2023 | 104.86 | 105.73 | 104.50 | 105.47 | 211,977 | +0.53(+0.50%) |
Aug 18, 2023 | 104.54 | 105.31 | 104.09 | 104.95 | 190,876 | -0.59(-0.56%) |
Aug 17, 2023 | 107.00 | 107.12 | 105.53 | 105.53 | 138,676 | -1.24(-1.16%) |
Aug 16, 2023 | 107.71 | 108.07 | 106.73 | 106.78 | 110,393 | -1.22(-1.13%) |
Aug 15, 2023 | 108.58 | 108.69 | 107.80 | 108.00 | 50,684 | -1.05(-0.97%) |
Aug 14, 2023 | 108.06 | 109.05 | 107.88 | 109.05 | 65,439 | +0.65(+0.60%) |
Aug 11, 2023 | 108.14 | 108.89 | 107.99 | 108.41 | 98,061 | -0.50(-0.46%) |
Aug 10, 2023 | 109.44 | 110.13 | 108.58 | 108.90 | 460,402 | +0.41(+0.38%) |
Aug 09, 2023 | 110.20 | 110.20 | 108.29 | 108.50 | 193,067 | -1.63(-1.48%) |
Aug 08, 2023 | 109.78 | 110.21 | 109.32 | 110.13 | 71,252 | -0.24(-0.22%) |
Aug 07, 2023 | 109.36 | 110.38 | 109.10 | 110.37 | 78,037 | +1.54(+1.42%) |
Aug 04, 2023 | 109.46 | 110.41 | 108.69 | 108.83 | 146,205 | -0.20(-0.18%) |
Aug 03, 2023 | 108.65 | 109.81 | 108.64 | 109.02 | 154,424 | -0.37(-0.34%) |
Aug 02, 2023 | 110.30 | 110.38 | 109.05 | 109.39 | 505,665 | -2.13(-1.91%) |
Aug 01, 2023 | 111.29 | 111.87 | 110.81 | 111.52 | 211,113 | -0.45(-0.40%) |
Jul 31, 2023 | 111.70 | 112.52 | 111.55 | 111.97 | 418,359 | +0.32(+0.28%) |
Jul 28, 2023 | 110.24 | 112.00 | 110.17 | 111.65 | 202,978 | +2.70(+2.48%) |
Jul 27, 2023 | 111.47 | 111.71 | 108.72 | 108.94 | 283,222 | +0.46(+0.42%) |
Jul 26, 2023 | 108.53 | 108.75 | 107.57 | 108.49 | 89,452 | +1.67(+1.56%) |
Jul 25, 2023 | 107.14 | 107.48 | 106.68 | 106.82 | 119,018 | -0.16(-0.15%) |
Jul 24, 2023 | 107.46 | 107.92 | 106.78 | 106.97 | 235,357 | -0.03(-0.03%) |
Jul 21, 2023 | 108.36 | 108.36 | 106.68 | 107.00 | 204,322 | -1.01(-0.94%) |
Jul 20, 2023 | 109.30 | 109.80 | 107.72 | 108.02 | 201,946 | -2.06(-1.87%) |
Jul 19, 2023 | 110.24 | 110.93 | 109.78 | 110.08 | 477,814 | +0.43(+0.39%) |
Jul 18, 2023 | 108.90 | 109.76 | 108.83 | 109.65 | 113,266 | +0.94(+0.86%) |
Jul 17, 2023 | 109.16 | 109.24 | 108.44 | 108.72 | 1,674,060 | -0.46(-0.42%) |
Jul 14, 2023 | 110.11 | 110.49 | 109.01 | 109.17 | 1,131,965 | -1.07(-0.97%) |
Jul 13, 2023 | 109.73 | 110.55 | 109.51 | 110.25 | 268,386 | +1.49(+1.37%) |
Jul 12, 2023 | 108.20 | 109.00 | 107.98 | 108.75 | 247,437 | +1.43(+1.33%) |
Jul 11, 2023 | 105.62 | 107.40 | 105.52 | 107.32 | 111,318 | +1.78(+1.69%) |
Jul 10, 2023 | 105.73 | 106.19 | 104.96 | 105.54 | 73,895 | -0.17(-0.16%) |
Jul 07, 2023 | 105.60 | 106.78 | 105.56 | 105.71 | 128,028 | +0.00(+0.00%) |
Jul 06, 2023 | 105.93 | 106.03 | 105.05 | 105.71 | 187,947 | -1.02(-0.96%) |
Jul 05, 2023 | 105.98 | 107.12 | 105.70 | 106.74 | 354,794 | +0.59(+0.55%) |