Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2023 | 100.53 | 0 | +2.60(+2.65%) | |||
Sep 08, 2023 | 100.92 | 101.23 | 96.95 | 97.93 | 1,329,136 | -1.36(-1.37%) |
Sep 07, 2023 | 99.17 | 101.29 | 98.43 | 99.29 | 1,045,083 | -0.59(-0.59%) |
Sep 06, 2023 | 100.58 | 100.68 | 97.92 | 99.88 | 1,166,047 | -0.07(-0.07%) |
Sep 05, 2023 | 102.88 | 102.88 | 96.00 | 99.95 | 1,694,407 | -4.50(-4.31%) |
Sep 01, 2023 | 97.88 | 104.73 | 97.20 | 104.45 | 1,924,694 | +8.02(+8.32%) |
Aug 31, 2023 | 109.92 | 109.92 | 93.82 | 96.43 | 5,062,323 | -13.48(-12.27%) |
Aug 30, 2023 | 115.33 | 115.42 | 109.48 | 109.92 | 932,031 | -5.28(-4.59%) |
Aug 29, 2023 | 115.30 | 116.34 | 114.68 | 115.20 | 381,790 | -0.59(-0.51%) |
Aug 28, 2023 | 113.34 | 116.24 | 113.34 | 115.79 | 316,001 | +2.24(+1.97%) |
Aug 25, 2023 | 113.98 | 114.78 | 112.75 | 113.55 | 350,424 | -0.07(-0.06%) |
Aug 24, 2023 | 114.42 | 117.90 | 113.03 | 113.62 | 399,718 | -1.38(-1.20%) |
Aug 23, 2023 | 115.54 | 116.72 | 114.42 | 115.00 | 298,020 | +0.00(+0.00%) |
Aug 22, 2023 | 113.22 | 115.52 | 113.22 | 115.00 | 614,009 | +1.26(+1.11%) |
Aug 21, 2023 | 112.20 | 113.79 | 111.12 | 113.74 | 471,169 | +1.55(+1.38%) |
Aug 18, 2023 | 109.35 | 112.59 | 108.85 | 112.20 | 473,177 | +2.84(+2.59%) |
Aug 17, 2023 | 112.35 | 113.09 | 108.37 | 109.36 | 511,915 | -3.27(-2.90%) |
Aug 16, 2023 | 113.36 | 114.12 | 111.97 | 112.63 | 378,908 | -0.14(-0.12%) |
Aug 15, 2023 | 111.84 | 114.40 | 111.04 | 112.77 | 567,457 | +1.15(+1.03%) |
Aug 14, 2023 | 111.91 | 112.77 | 111.19 | 111.62 | 554,633 | +0.05(+0.04%) |
Aug 11, 2023 | 113.74 | 114.33 | 111.47 | 111.57 | 461,287 | -2.30(-2.02%) |
Aug 10, 2023 | 110.09 | 114.69 | 110.09 | 113.86 | 919,780 | +4.69(+4.30%) |
Aug 09, 2023 | 107.36 | 110.69 | 106.98 | 109.17 | 710,021 | +2.26(+2.11%) |
Aug 08, 2023 | 107.90 | 108.25 | 105.72 | 106.91 | 319,744 | -0.52(-0.48%) |
Aug 07, 2023 | 105.49 | 107.59 | 104.88 | 107.43 | 429,261 | +1.94(+1.84%) |
Aug 04, 2023 | 105.83 | 106.98 | 105.19 | 105.49 | 556,966 | -0.26(-0.25%) |
Aug 03, 2023 | 105.00 | 107.32 | 104.08 | 105.75 | 427,630 | +0.11(+0.10%) |
Aug 02, 2023 | 102.83 | 106.28 | 101.69 | 105.64 | 833,803 | +1.71(+1.64%) |
Aug 01, 2023 | 104.61 | 105.90 | 103.66 | 103.94 | 600,223 | -0.94(-0.90%) |
Jul 31, 2023 | 105.70 | 107.62 | 104.66 | 104.88 | 555,304 | -0.91(-0.86%) |
Jul 28, 2023 | 104.97 | 106.13 | 104.67 | 105.78 | 246,589 | +0.84(+0.80%) |
Jul 27, 2023 | 106.05 | 106.70 | 104.38 | 104.94 | 1,001,382 | -0.68(-0.64%) |
Jul 26, 2023 | 105.22 | 105.74 | 104.66 | 105.62 | 667,506 | -0.26(-0.25%) |
Jul 25, 2023 | 105.90 | 106.19 | 105.49 | 105.88 | 822,841 | -0.41(-0.38%) |
Jul 24, 2023 | 105.15 | 106.52 | 104.57 | 106.29 | 325,174 | +0.55(+0.52%) |
Jul 21, 2023 | 107.64 | 108.26 | 104.84 | 105.74 | 458,184 | -2.36(-2.18%) |
Jul 20, 2023 | 105.48 | 108.21 | 104.22 | 108.10 | 475,700 | +2.33(+2.20%) |
Jul 19, 2023 | 106.60 | 107.78 | 105.57 | 105.77 | 353,282 | -0.83(-0.78%) |
Jul 18, 2023 | 107.19 | 107.96 | 105.72 | 106.60 | 423,791 | -0.39(-0.36%) |
Jul 17, 2023 | 107.52 | 107.86 | 105.27 | 106.99 | 860,243 | -0.91(-0.84%) |
Jul 14, 2023 | 107.51 | 108.92 | 107.19 | 107.90 | 624,569 | +0.17(+0.16%) |
Jul 13, 2023 | 109.03 | 109.66 | 107.07 | 107.73 | 597,357 | -1.35(-1.24%) |
Jul 12, 2023 | 111.37 | 111.87 | 108.46 | 109.08 | 1,063,631 | -1.79(-1.61%) |
Jul 11, 2023 | 109.39 | 112.08 | 108.92 | 110.87 | 772,859 | +2.00(+1.84%) |
Jul 10, 2023 | 107.21 | 109.83 | 106.72 | 108.87 | 552,372 | +1.16(+1.08%) |
Jul 07, 2023 | 107.16 | 107.92 | 106.91 | 107.71 | 361,759 | +0.55(+0.51%) |
Jul 06, 2023 | 107.98 | 108.15 | 106.54 | 107.16 | 542,135 | -1.16(-1.07%) |
Jul 05, 2023 | 108.56 | 108.69 | 107.14 | 108.32 | 266,170 | -0.09(-0.08%) |
Jul 03, 2023 | 108.04 | 109.11 | 107.46 | 108.41 | 207,873 | +0.07(+0.06%) |
Jun 30, 2023 | 108.05 | 108.74 | 107.24 | 108.34 | 346,598 | +0.60(+0.56%) |
Jun 29, 2023 | 107.80 | 108.19 | 106.16 | 107.74 | 510,221 | -0.16(-0.15%) |
Jun 28, 2023 | 107.09 | 108.19 | 106.17 | 107.90 | 470,616 | +0.47(+0.44%) |
Jun 27, 2023 | 105.35 | 108.22 | 104.38 | 107.43 | 1,251,457 | +2.36(+2.24%) |
Jun 26, 2023 | 100.73 | 105.58 | 100.70 | 105.08 | 1,035,587 | +4.39(+4.35%) |
Jun 23, 2023 | 100.98 | 101.49 | 99.84 | 100.69 | 434,119 | -0.65(-0.64%) |
Jun 22, 2023 | 100.71 | 101.67 | 100.25 | 101.34 | 334,887 | +0.15(+0.15%) |
Jun 21, 2023 | 100.97 | 101.56 | 100.22 | 101.19 | 396,172 | +0.30(+0.30%) |
Jun 20, 2023 | 102.27 | 102.56 | 100.56 | 100.89 | 512,776 | -1.71(-1.66%) |
Jun 16, 2023 | 103.92 | 104.58 | 101.19 | 102.60 | 699,720 | -0.70(-0.68%) |
Jun 15, 2023 | 101.94 | 103.49 | 101.13 | 103.30 | 527,159 | +1.44(+1.41%) |
Jun 14, 2023 | 101.58 | 102.85 | 101.29 | 101.86 | 504,372 | +0.66(+0.65%) |
Jun 13, 2023 | 100.17 | 102.18 | 100.17 | 101.20 | 367,454 | +0.65(+0.64%) |
Jun 12, 2023 | 98.77 | 101.62 | 98.53 | 100.55 | 501,258 | +2.24(+2.28%) |
Jun 09, 2023 | 97.79 | 99.37 | 97.49 | 98.31 | 1,037,031 | +0.58(+0.59%) |
Jun 08, 2023 | 98.77 | 99.52 | 95.33 | 97.73 | 996,429 | -0.75(-0.76%) |
Jun 07, 2023 | 99.76 | 100.70 | 97.98 | 98.48 | 673,580 | -1.22(-1.22%) |
Jun 06, 2023 | 99.84 | 100.12 | 99.01 | 99.69 | 361,574 | -0.29(-0.29%) |
Jun 05, 2023 | 101.41 | 101.73 | 99.41 | 99.98 | 445,547 | -1.43(-1.41%) |
Jun 02, 2023 | 99.51 | 102.47 | 99.51 | 101.41 | 374,804 | +2.02(+2.03%) |
Jun 01, 2023 | 101.70 | 102.17 | 99.36 | 99.39 | 648,684 | -1.69(-1.67%) |
May 31, 2023 | 100.76 | 101.95 | 99.91 | 101.08 | 711,011 | +0.19(+0.19%) |
May 30, 2023 | 99.75 | 101.94 | 99.75 | 100.89 | 392,792 | +1.03(+1.03%) |
May 26, 2023 | 101.66 | 101.66 | 99.53 | 99.86 | 516,101 | -1.43(-1.41%) |
May 25, 2023 | 101.27 | 102.34 | 100.10 | 101.29 | 480,605 | -0.60(-0.59%) |
May 24, 2023 | 101.06 | 102.78 | 100.47 | 101.89 | 606,341 | +0.95(+0.94%) |
May 23, 2023 | 100.84 | 101.82 | 100.00 | 100.94 | 661,182 | -0.76(-0.75%) |
May 22, 2023 | 101.71 | 104.02 | 100.67 | 101.70 | 807,757 | +0.30(+0.29%) |
May 19, 2023 | 103.33 | 103.55 | 99.77 | 101.40 | 941,044 | -2.34(-2.26%) |
May 18, 2023 | 101.04 | 104.45 | 101.04 | 103.74 | 1,303,034 | +3.07(+3.05%) |
May 17, 2023 | 106.75 | 107.49 | 98.70 | 100.67 | 2,373,359 | -7.91(-7.29%) |
May 16, 2023 | 106.75 | 108.98 | 105.29 | 108.58 | 1,122,666 | +1.65(+1.54%) |
May 15, 2023 | 104.30 | 108.71 | 103.88 | 106.94 | 830,009 | +2.02(+1.92%) |
May 12, 2023 | 104.16 | 105.56 | 103.83 | 104.92 | 430,654 | +0.46(+0.44%) |
May 11, 2023 | 105.41 | 105.41 | 104.11 | 104.46 | 484,868 | -0.34(-0.32%) |
May 10, 2023 | 106.00 | 106.96 | 104.47 | 104.80 | 661,510 | -0.73(-0.69%) |
May 09, 2023 | 106.17 | 108.23 | 105.50 | 105.53 | 671,351 | -0.56(-0.53%) |
May 08, 2023 | 107.00 | 107.06 | 105.91 | 106.09 | 500,688 | -0.52(-0.49%) |
May 05, 2023 | 106.27 | 107.55 | 104.37 | 106.61 | 1,001,679 | +1.42(+1.35%) |
May 04, 2023 | 107.82 | 109.58 | 105.12 | 105.19 | 685,442 | -2.69(-2.50%) |
May 03, 2023 | 106.09 | 108.35 | 105.95 | 107.88 | 1,020,458 | +2.41(+2.29%) |
May 02, 2023 | 107.88 | 108.24 | 105.44 | 105.47 | 838,321 | -2.74(-2.54%) |
May 01, 2023 | 106.63 | 108.42 | 106.63 | 108.21 | 478,476 | +1.30(+1.21%) |
Apr 28, 2023 | 106.63 | 107.77 | 106.29 | 106.92 | 824,524 | +1.54(+1.46%) |
Apr 27, 2023 | 105.51 | 106.79 | 104.83 | 105.38 | 988,534 | -0.31(-0.29%) |
Apr 26, 2023 | 107.42 | 107.94 | 105.67 | 105.69 | 860,683 | -2.25(-2.09%) |
Apr 25, 2023 | 108.65 | 108.92 | 107.49 | 107.94 | 802,081 | -0.97(-0.89%) |
Apr 24, 2023 | 108.42 | 109.97 | 108.01 | 108.91 | 887,588 | -0.18(-0.16%) |
Apr 21, 2023 | 105.63 | 109.54 | 105.16 | 109.09 | 1,519,112 | +3.14(+2.97%) |
Apr 20, 2023 | 105.65 | 106.84 | 105.13 | 105.95 | 981,486 | +0.32(+0.30%) |
Apr 19, 2023 | 105.07 | 105.65 | 104.40 | 105.63 | 741,376 | +0.23(+0.22%) |
Apr 18, 2023 | 105.11 | 105.44 | 104.10 | 105.40 | 697,670 | +0.19(+0.18%) |
Apr 17, 2023 | 104.55 | 105.27 | 103.69 | 105.21 | 949,137 | +0.77(+0.74%) |
Apr 14, 2023 | 102.65 | 104.47 | 101.99 | 104.44 | 642,687 | +1.54(+1.49%) |
Apr 13, 2023 | 104.63 | 104.64 | 101.89 | 102.91 | 1,180,552 | +0.37(+0.36%) |
Apr 12, 2023 | 103.20 | 103.72 | 101.58 | 102.54 | 1,388,942 | -0.09(-0.09%) |
Apr 11, 2023 | 102.33 | 102.84 | 99.21 | 102.63 | 1,711,232 | +0.06(+0.06%) |
Apr 10, 2023 | 100.20 | 103.31 | 100.04 | 102.57 | 1,981,172 | +2.42(+2.42%) |
Apr 06, 2023 | 98.69 | 100.84 | 97.99 | 100.14 | 1,697,435 | +1.50(+1.52%) |
Apr 05, 2023 | 97.11 | 99.46 | 96.29 | 98.65 | 3,090,133 | +1.65(+1.70%) |
Apr 04, 2023 | 89.12 | 97.45 | 88.79 | 97.00 | 9,494,881 | +7.91(+8.88%) |