Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 101.77 | 102.81 | 101.22 | 101.45 | 1,483,244 | +0.71(+0.70%) |
Sep 28, 2023 | 100.27 | 101.75 | 99.70 | 100.74 | 1,442,010 | +0.58(+0.58%) |
Sep 27, 2023 | 100.46 | 100.51 | 99.18 | 100.16 | 1,515,548 | +0.23(+0.23%) |
Sep 26, 2023 | 101.74 | 102.38 | 99.74 | 99.93 | 1,656,744 | -2.56(-2.50%) |
Sep 25, 2023 | 101.43 | 102.64 | 102.19 | 102.49 | 878,642 | +0.49(+0.48%) |
Sep 22, 2023 | 102.93 | 103.28 | 101.88 | 102.00 | 838,145 | -0.71(-0.69%) |
Sep 21, 2023 | 103.96 | 104.47 | 102.69 | 102.70 | 1,320,037 | -2.43(-2.31%) |
Sep 20, 2023 | 107.58 | 107.83 | 105.05 | 105.13 | 1,208,905 | -1.86(-1.74%) |
Sep 19, 2023 | 105.08 | 107.10 | 105.08 | 106.99 | 1,125,890 | +1.50(+1.42%) |
Sep 18, 2023 | 105.80 | 105.95 | 104.86 | 105.49 | 841,791 | -0.56(-0.53%) |
Sep 15, 2023 | 106.11 | 106.64 | 105.60 | 106.05 | 2,469,152 | -0.41(-0.38%) |
Sep 14, 2023 | 105.16 | 106.69 | 105.02 | 106.46 | 1,236,502 | +2.14(+2.05%) |
Sep 13, 2023 | 105.06 | 105.06 | 101.41 | 104.32 | 2,644,782 | -1.17(-1.11%) |
Sep 12, 2023 | 104.82 | 106.61 | 104.74 | 105.49 | 882,820 | +0.17(+0.16%) |
Sep 11, 2023 | 105.57 | 106.10 | 104.98 | 105.31 | 1,078,425 | +0.82(+0.79%) |
Sep 08, 2023 | 105.43 | 105.48 | 104.45 | 104.49 | 1,320,221 | -0.76(-0.72%) |
Sep 07, 2023 | 105.51 | 105.74 | 104.38 | 105.25 | 1,127,324 | -1.41(-1.32%) |
Sep 06, 2023 | 106.59 | 107.17 | 105.51 | 106.65 | 1,229,727 | -0.30(-0.28%) |
Sep 05, 2023 | 107.99 | 107.99 | 106.55 | 106.95 | 900,168 | -1.04(-0.97%) |
Sep 01, 2023 | 108.39 | 108.71 | 107.19 | 107.99 | 734,089 | +0.64(+0.60%) |
Aug 31, 2023 | 107.02 | 108.27 | 106.95 | 107.35 | 1,389,761 | +0.57(+0.54%) |
Aug 30, 2023 | 106.98 | 107.81 | 106.31 | 106.78 | 1,269,197 | -0.11(-0.10%) |
Aug 29, 2023 | 105.59 | 106.99 | 105.26 | 106.88 | 787,272 | +1.29(+1.22%) |
Aug 28, 2023 | 105.96 | 106.72 | 105.06 | 105.59 | 666,551 | +0.66(+0.63%) |
Aug 25, 2023 | 105.02 | 106.30 | 104.05 | 104.93 | 1,034,363 | +0.18(+0.17%) |
Aug 24, 2023 | 105.71 | 107.33 | 104.66 | 104.75 | 1,230,956 | -0.82(-0.78%) |
Aug 23, 2023 | 103.10 | 105.89 | 102.83 | 105.57 | 1,678,217 | +2.83(+2.76%) |
Aug 22, 2023 | 103.31 | 103.31 | 102.44 | 102.74 | 1,282,177 | -0.07(-0.07%) |
Aug 21, 2023 | 103.07 | 103.45 | 101.83 | 102.81 | 1,673,518 | -0.12(-0.12%) |
Aug 18, 2023 | 102.50 | 104.20 | 101.89 | 102.93 | 1,777,938 | -1.01(-0.98%) |
Aug 17, 2023 | 104.52 | 105.02 | 103.58 | 103.95 | 1,033,409 | -0.40(-0.39%) |
Aug 16, 2023 | 104.61 | 105.27 | 104.18 | 104.35 | 1,182,932 | -0.66(-0.63%) |
Aug 15, 2023 | 106.35 | 107.03 | 104.76 | 105.01 | 1,469,487 | -2.45(-2.28%) |
Aug 14, 2023 | 106.75 | 107.66 | 106.51 | 107.46 | 1,283,558 | +0.01(+0.01%) |
Aug 11, 2023 | 108.11 | 108.48 | 106.98 | 107.45 | 1,102,335 | -1.35(-1.24%) |
Aug 10, 2023 | 108.55 | 110.49 | 107.74 | 108.80 | 1,790,817 | +0.70(+0.65%) |
Aug 09, 2023 | 109.31 | 110.18 | 108.02 | 108.10 | 1,655,494 | -1.72(-1.57%) |
Aug 08, 2023 | 109.34 | 110.06 | 107.56 | 109.82 | 1,640,122 | -1.73(-1.55%) |
Aug 07, 2023 | 110.99 | 112.40 | 110.86 | 111.55 | 1,215,530 | +1.01(+0.92%) |
Aug 04, 2023 | 112.94 | 113.11 | 110.38 | 110.54 | 1,271,047 | -1.40(-1.25%) |
Aug 03, 2023 | 112.64 | 113.78 | 111.57 | 111.93 | 1,091,204 | -1.44(-1.27%) |
Aug 02, 2023 | 113.55 | 114.44 | 112.21 | 113.38 | 1,590,943 | -2.45(-2.11%) |
Aug 01, 2023 | 117.94 | 118.94 | 115.63 | 115.83 | 1,958,325 | -2.08(-1.76%) |
Jul 31, 2023 | 122.57 | 122.57 | 117.65 | 117.90 | 3,137,967 | -3.38(-2.78%) |
Jul 28, 2023 | 120.94 | 126.99 | 119.27 | 121.28 | 4,957,002 | +9.26(+8.27%) |
Jul 27, 2023 | 113.83 | 115.06 | 111.66 | 112.02 | 2,115,584 | -1.62(-1.42%) |
Jul 26, 2023 | 113.40 | 114.68 | 113.04 | 113.64 | 1,344,847 | -0.55(-0.48%) |
Jul 25, 2023 | 115.30 | 115.44 | 113.83 | 114.18 | 1,085,274 | -1.26(-1.09%) |
Jul 24, 2023 | 114.72 | 115.95 | 114.59 | 115.44 | 885,766 | +0.95(+0.83%) |
Jul 21, 2023 | 115.88 | 115.92 | 114.33 | 114.50 | 857,649 | -0.53(-0.46%) |
Jul 20, 2023 | 114.98 | 115.77 | 114.22 | 115.02 | 1,301,298 | -0.97(-0.84%) |
Jul 19, 2023 | 115.24 | 116.71 | 114.88 | 116.00 | 1,448,414 | +1.49(+1.30%) |
Jul 18, 2023 | 113.33 | 114.98 | 112.88 | 114.51 | 1,453,362 | +1.76(+1.56%) |
Jul 17, 2023 | 111.25 | 113.16 | 110.81 | 112.75 | 1,143,284 | +1.33(+1.19%) |
Jul 14, 2023 | 113.89 | 113.96 | 110.93 | 111.42 | 1,370,148 | -2.11(-1.86%) |
Jul 13, 2023 | 112.55 | 113.84 | 111.78 | 113.53 | 1,534,439 | +2.11(+1.90%) |
Jul 12, 2023 | 112.39 | 113.25 | 111.03 | 111.42 | 1,620,819 | +1.51(+1.38%) |
Jul 11, 2023 | 109.29 | 109.99 | 108.11 | 109.91 | 1,802,094 | +1.78(+1.65%) |
Jul 10, 2023 | 105.80 | 109.44 | 105.46 | 108.13 | 1,175,455 | +2.69(+2.55%) |
Jul 07, 2023 | 105.08 | 106.66 | 104.89 | 105.44 | 1,171,728 | +0.40(+0.38%) |
Jul 06, 2023 | 105.77 | 105.86 | 102.90 | 105.04 | 1,148,753 | -2.01(-1.88%) |
Jul 05, 2023 | 108.03 | 108.28 | 106.45 | 107.05 | 1,167,680 | -1.29(-1.19%) |