Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 102.26 | 102.79 | 100.52 | 100.86 | 631,350 | -1.39(-1.36%) |
Sep 28, 2023 | 103.33 | 103.98 | 101.97 | 102.25 | 643,164 | -0.99(-0.96%) |
Sep 27, 2023 | 104.00 | 104.00 | 102.64 | 103.23 | 507,054 | -0.49(-0.48%) |
Sep 26, 2023 | 104.96 | 105.66 | 102.74 | 103.72 | 1,254,709 | -1.42(-1.35%) |
Sep 25, 2023 | 105.40 | 105.19 | 104.79 | 105.14 | 506,482 | -0.36(-0.35%) |
Sep 22, 2023 | 105.75 | 106.18 | 105.31 | 105.51 | 574,170 | -0.42(-0.40%) |
Sep 21, 2023 | 107.96 | 107.96 | 105.53 | 105.93 | 669,791 | -2.05(-1.90%) |
Sep 20, 2023 | 107.99 | 109.02 | 107.69 | 107.98 | 682,264 | +0.45(+0.42%) |
Sep 19, 2023 | 106.99 | 107.83 | 106.84 | 107.53 | 559,254 | +0.61(+0.57%) |
Sep 18, 2023 | 105.70 | 107.37 | 104.79 | 106.92 | 616,792 | +1.23(+1.17%) |
Sep 15, 2023 | 106.16 | 106.31 | 105.15 | 105.69 | 1,136,240 | -0.49(-0.46%) |
Sep 14, 2023 | 104.79 | 106.25 | 104.44 | 106.18 | 681,127 | +1.97(+1.89%) |
Sep 13, 2023 | 105.49 | 105.49 | 103.87 | 104.21 | 445,096 | -0.74(-0.71%) |
Sep 12, 2023 | 103.97 | 105.62 | 103.78 | 104.96 | 764,002 | +1.25(+1.21%) |
Sep 11, 2023 | 103.32 | 104.05 | 103.09 | 103.70 | 459,475 | +0.89(+0.87%) |
Sep 08, 2023 | 102.58 | 103.44 | 102.25 | 102.81 | 579,218 | +0.24(+0.23%) |
Sep 07, 2023 | 102.37 | 102.98 | 102.16 | 102.58 | 516,204 | +0.23(+0.23%) |
Sep 06, 2023 | 102.97 | 103.48 | 102.14 | 102.34 | 532,091 | -0.53(-0.51%) |
Sep 05, 2023 | 104.12 | 104.34 | 102.71 | 102.87 | 535,798 | -1.39(-1.33%) |
Sep 01, 2023 | 104.44 | 104.73 | 103.93 | 104.26 | 478,737 | +0.68(+0.65%) |
Aug 31, 2023 | 104.10 | 104.52 | 103.28 | 103.58 | 656,017 | -0.39(-0.38%) |
Aug 30, 2023 | 102.81 | 104.24 | 102.81 | 103.98 | 644,809 | +1.30(+1.27%) |
Aug 29, 2023 | 102.49 | 102.70 | 102.04 | 102.67 | 521,069 | +0.43(+0.42%) |
Aug 28, 2023 | 102.05 | 102.89 | 101.70 | 102.24 | 373,918 | +0.19(+0.19%) |
Aug 25, 2023 | 101.93 | 102.75 | 101.44 | 102.05 | 408,067 | +0.20(+0.19%) |
Aug 24, 2023 | 102.17 | 103.51 | 101.85 | 101.85 | 476,366 | -0.32(-0.32%) |
Aug 23, 2023 | 101.30 | 102.42 | 101.30 | 102.17 | 542,834 | +1.11(+1.10%) |
Aug 22, 2023 | 101.70 | 102.20 | 100.87 | 101.07 | 558,444 | -0.59(-0.58%) |
Aug 21, 2023 | 101.73 | 101.94 | 100.90 | 101.66 | 515,744 | -0.05(-0.05%) |
Aug 18, 2023 | 102.17 | 102.86 | 101.51 | 101.70 | 566,121 | -1.23(-1.20%) |
Aug 17, 2023 | 104.08 | 104.21 | 102.68 | 102.94 | 514,275 | -0.53(-0.51%) |
Aug 16, 2023 | 103.15 | 104.62 | 103.15 | 103.47 | 402,486 | +0.04(+0.04%) |
Aug 15, 2023 | 103.76 | 104.18 | 102.99 | 103.43 | 508,191 | -1.20(-1.15%) |
Aug 14, 2023 | 105.48 | 105.52 | 104.26 | 104.63 | 541,776 | -0.69(-0.65%) |
Aug 11, 2023 | 104.94 | 106.05 | 104.85 | 105.32 | 568,668 | +0.02(+0.02%) |
Aug 10, 2023 | 106.75 | 107.48 | 105.02 | 105.30 | 596,055 | -1.05(-0.99%) |
Aug 09, 2023 | 106.22 | 107.09 | 105.70 | 106.35 | 850,096 | +0.13(+0.12%) |
Aug 08, 2023 | 106.17 | 106.71 | 105.50 | 106.22 | 862,133 | -1.21(-1.13%) |
Aug 07, 2023 | 107.88 | 108.37 | 107.14 | 107.43 | 567,475 | +0.71(+0.66%) |
Aug 04, 2023 | 107.11 | 108.11 | 106.56 | 106.73 | 566,642 | -0.38(-0.36%) |
Aug 03, 2023 | 106.46 | 107.56 | 105.44 | 107.11 | 713,878 | +0.00(+0.00%) |
Aug 02, 2023 | 105.80 | 108.17 | 105.47 | 107.11 | 827,027 | +0.96(+0.90%) |
Aug 01, 2023 | 105.33 | 106.49 | 104.97 | 106.15 | 1,049,114 | +0.81(+0.77%) |
Jul 31, 2023 | 107.63 | 108.06 | 104.48 | 105.34 | 2,049,773 | -2.03(-1.89%) |
Jul 28, 2023 | 105.67 | 109.40 | 104.03 | 107.36 | 1,671,316 | +6.88(+6.85%) |
Jul 27, 2023 | 101.58 | 102.25 | 100.15 | 100.48 | 866,047 | -0.98(-0.96%) |
Jul 26, 2023 | 99.98 | 101.97 | 99.86 | 101.46 | 772,083 | +1.88(+1.89%) |
Jul 25, 2023 | 100.75 | 101.09 | 99.53 | 99.58 | 535,571 | -1.02(-1.01%) |
Jul 24, 2023 | 100.61 | 101.72 | 100.17 | 100.60 | 584,315 | +0.18(+0.18%) |
Jul 21, 2023 | 100.91 | 101.11 | 99.95 | 100.42 | 693,068 | +0.00(+0.00%) |
Jul 20, 2023 | 98.63 | 100.56 | 98.63 | 100.42 | 831,034 | +2.52(+2.57%) |
Jul 19, 2023 | 97.47 | 98.44 | 97.45 | 97.91 | 581,358 | +0.25(+0.26%) |
Jul 18, 2023 | 96.06 | 97.87 | 95.78 | 97.65 | 640,693 | +1.34(+1.39%) |
Jul 17, 2023 | 95.92 | 97.43 | 95.92 | 96.31 | 506,439 | +0.46(+0.48%) |
Jul 14, 2023 | 97.94 | 97.94 | 95.66 | 95.85 | 612,312 | -1.75(-1.80%) |
Jul 13, 2023 | 97.04 | 98.13 | 96.81 | 97.60 | 548,052 | -0.14(-0.14%) |
Jul 12, 2023 | 98.62 | 99.47 | 97.63 | 97.74 | 725,778 | +0.22(+0.22%) |
Jul 11, 2023 | 96.26 | 97.73 | 95.90 | 97.52 | 779,615 | +2.15(+2.26%) |
Jul 10, 2023 | 95.85 | 97.17 | 95.15 | 95.37 | 655,878 | -0.75(-0.78%) |
Jul 07, 2023 | 95.21 | 97.37 | 95.21 | 96.12 | 863,872 | +0.91(+0.96%) |
Jul 06, 2023 | 94.47 | 95.30 | 93.81 | 95.21 | 823,012 | +0.24(+0.26%) |
Jul 05, 2023 | 95.59 | 95.59 | 93.96 | 94.97 | 396,680 | -1.30(-1.35%) |