Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 102.05 | 102.38 | 101.00 | 101.35 | 1,894,774 | -0.17(-0.17%) |
Aug 30, 2023 | 102.55 | 102.94 | 101.18 | 101.52 | 1,663,919 | -0.95(-0.93%) |
Aug 29, 2023 | 100.33 | 103.32 | 100.21 | 102.47 | 2,110,531 | +1.91(+1.90%) |
Aug 28, 2023 | 100.76 | 101.62 | 99.93 | 100.56 | 1,460,827 | +0.73(+0.73%) |
Aug 25, 2023 | 100.46 | 101.04 | 98.87 | 99.83 | 1,277,179 | -0.62(-0.62%) |
Aug 24, 2023 | 100.80 | 102.15 | 99.80 | 100.45 | 1,564,237 | -0.14(-0.14%) |
Aug 23, 2023 | 99.23 | 100.63 | 98.74 | 100.59 | 1,851,468 | +1.31(+1.32%) |
Aug 22, 2023 | 103.47 | 103.50 | 99.06 | 99.28 | 3,110,148 | -4.05(-3.92%) |
Aug 21, 2023 | 104.20 | 104.23 | 102.15 | 103.33 | 1,549,097 | -0.64(-0.62%) |
Aug 18, 2023 | 102.76 | 104.43 | 102.76 | 103.97 | 1,532,908 | -0.03(-0.03%) |
Aug 17, 2023 | 104.33 | 105.18 | 103.41 | 104.00 | 1,840,860 | +0.15(+0.14%) |
Aug 16, 2023 | 105.40 | 105.81 | 103.51 | 103.86 | 1,713,346 | -1.97(-1.86%) |
Aug 15, 2023 | 106.35 | 106.35 | 104.56 | 105.83 | 2,652,323 | -2.23(-2.06%) |
Aug 14, 2023 | 108.37 | 108.50 | 106.67 | 108.05 | 2,160,692 | -1.21(-1.11%) |
Aug 11, 2023 | 108.88 | 109.78 | 107.89 | 109.26 | 1,622,826 | -0.16(-0.14%) |
Aug 10, 2023 | 111.50 | 112.01 | 108.93 | 109.42 | 1,981,414 | -1.26(-1.14%) |
Aug 09, 2023 | 112.92 | 113.34 | 110.63 | 110.67 | 1,939,322 | -2.75(-2.43%) |
Aug 08, 2023 | 111.19 | 113.64 | 110.00 | 113.43 | 2,048,851 | -0.67(-0.59%) |
Aug 07, 2023 | 112.94 | 114.12 | 112.75 | 114.10 | 2,444,847 | +1.87(+1.67%) |
Aug 04, 2023 | 111.44 | 113.44 | 110.96 | 112.23 | 2,274,009 | +1.05(+0.94%) |
Aug 03, 2023 | 111.07 | 111.63 | 109.90 | 111.18 | 1,985,115 | -0.32(-0.29%) |
Aug 02, 2023 | 112.97 | 112.97 | 109.94 | 111.50 | 2,336,382 | -3.18(-2.77%) |
Aug 01, 2023 | 114.46 | 115.12 | 113.49 | 114.69 | 2,934,818 | -0.53(-0.46%) |
Jul 31, 2023 | 113.39 | 115.25 | 113.32 | 115.22 | 3,131,781 | +2.14(+1.89%) |
Jul 28, 2023 | 114.34 | 114.51 | 112.60 | 113.08 | 2,094,996 | +0.82(+0.73%) |
Jul 27, 2023 | 113.35 | 114.83 | 111.78 | 112.26 | 2,622,607 | -0.02(-0.02%) |
Jul 26, 2023 | 113.29 | 114.81 | 112.05 | 112.28 | 2,707,707 | -0.46(-0.41%) |
Jul 25, 2023 | 115.53 | 115.72 | 112.56 | 112.75 | 2,626,540 | -2.67(-2.31%) |
Jul 24, 2023 | 113.75 | 115.68 | 113.33 | 115.41 | 3,223,204 | +1.62(+1.43%) |
Jul 21, 2023 | 114.65 | 116.86 | 111.78 | 113.79 | 5,582,545 | +0.57(+0.50%) |
Jul 20, 2023 | 113.22 | 114.97 | 111.91 | 113.22 | 5,957,959 | -2.92(-2.52%) |
Jul 19, 2023 | 114.76 | 117.12 | 114.27 | 116.14 | 3,534,710 | +1.86(+1.63%) |
Jul 18, 2023 | 112.16 | 114.78 | 112.00 | 114.28 | 3,129,104 | +2.60(+2.33%) |
Jul 17, 2023 | 109.37 | 112.08 | 109.30 | 111.68 | 1,679,931 | +1.85(+1.69%) |
Jul 14, 2023 | 112.81 | 113.09 | 109.44 | 109.83 | 1,812,299 | -2.59(-2.30%) |
Jul 13, 2023 | 111.22 | 112.72 | 110.88 | 112.42 | 1,578,807 | +1.42(+1.28%) |
Jul 12, 2023 | 112.44 | 113.15 | 110.52 | 111.00 | 1,853,875 | +0.53(+0.48%) |
Jul 11, 2023 | 108.80 | 110.81 | 108.02 | 110.47 | 2,986,112 | +2.71(+2.51%) |
Jul 10, 2023 | 106.24 | 108.61 | 106.15 | 107.76 | 3,301,514 | +1.39(+1.31%) |
Jul 07, 2023 | 105.51 | 107.59 | 105.17 | 106.38 | 1,472,338 | +0.77(+0.73%) |
Jul 06, 2023 | 105.84 | 105.92 | 103.92 | 105.61 | 2,104,699 | -1.83(-1.71%) |
Jul 05, 2023 | 107.81 | 108.89 | 107.00 | 107.44 | 2,614,620 | -1.90(-1.74%) |
Jul 03, 2023 | 107.78 | 109.77 | 107.52 | 109.34 | 839,567 | +1.65(+1.54%) |
Jun 30, 2023 | 108.72 | 109.23 | 107.06 | 107.69 | 2,247,498 | +0.11(+0.10%) |
Jun 29, 2023 | 107.37 | 107.98 | 106.32 | 107.58 | 2,765,286 | +0.00(+0.00%) |
Jun 28, 2023 | 106.80 | 107.61 | 105.23 | 107.58 | 2,600,316 | +0.55(+0.51%) |
Jun 27, 2023 | 104.56 | 107.56 | 104.47 | 107.03 | 1,684,746 | +2.44(+2.33%) |
Jun 26, 2023 | 105.29 | 107.48 | 104.54 | 104.58 | 1,833,841 | -0.37(-0.36%) |
Jun 23, 2023 | 103.87 | 105.73 | 103.53 | 104.96 | 2,307,139 | -0.31(-0.29%) |
Jun 22, 2023 | 106.27 | 106.27 | 104.45 | 105.26 | 1,587,436 | -1.35(-1.27%) |
Jun 21, 2023 | 107.02 | 107.72 | 106.29 | 106.61 | 1,768,823 | -0.83(-0.77%) |
Jun 20, 2023 | 107.55 | 108.07 | 106.67 | 107.44 | 2,265,264 | -0.94(-0.86%) |
Jun 16, 2023 | 110.29 | 110.51 | 107.88 | 108.37 | 4,347,945 | -1.56(-1.42%) |