Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 97.39 | 98.44 | 95.21 | 95.24 | 1,107,523 | +0.53(+0.55%) |
Sep 28, 2023 | 92.97 | 94.99 | 92.75 | 94.72 | 705,171 | +2.15(+2.32%) |
Sep 27, 2023 | 93.92 | 95.05 | 92.11 | 92.57 | 1,136,514 | -1.24(-1.32%) |
Sep 26, 2023 | 93.92 | 94.95 | 93.13 | 93.81 | 729,564 | -0.52(-0.55%) |
Sep 25, 2023 | 94.53 | 94.87 | 94.21 | 94.32 | 784,653 | -0.45(-0.47%) |
Sep 22, 2023 | 96.22 | 96.27 | 94.57 | 94.77 | 937,360 | -1.60(-1.66%) |
Sep 21, 2023 | 98.19 | 98.47 | 96.28 | 96.36 | 947,347 | -2.44(-2.47%) |
Sep 20, 2023 | 99.90 | 100.42 | 98.75 | 98.80 | 818,882 | -0.31(-0.31%) |
Sep 19, 2023 | 98.88 | 99.21 | 98.24 | 99.11 | 725,208 | -0.18(-0.18%) |
Sep 18, 2023 | 100.10 | 100.81 | 99.02 | 99.29 | 1,140,291 | -1.04(-1.04%) |
Sep 15, 2023 | 101.02 | 101.14 | 99.58 | 100.33 | 1,652,787 | -0.73(-0.73%) |
Sep 14, 2023 | 99.91 | 101.39 | 99.86 | 101.06 | 612,458 | +1.51(+1.51%) |
Sep 13, 2023 | 100.54 | 101.04 | 99.31 | 99.56 | 770,490 | -0.45(-0.45%) |
Sep 12, 2023 | 99.47 | 100.35 | 99.17 | 100.00 | 635,426 | +0.41(+0.41%) |
Sep 11, 2023 | 99.90 | 100.34 | 99.23 | 99.60 | 563,089 | -0.56(-0.56%) |
Sep 08, 2023 | 101.49 | 101.83 | 100.03 | 100.16 | 662,488 | -1.53(-1.50%) |
Sep 07, 2023 | 100.14 | 101.97 | 99.65 | 101.69 | 1,060,182 | +1.52(+1.51%) |
Sep 06, 2023 | 101.68 | 102.42 | 100.13 | 100.17 | 868,000 | -1.40(-1.38%) |
Sep 05, 2023 | 103.29 | 103.42 | 101.34 | 101.57 | 900,782 | -1.70(-1.65%) |
Sep 01, 2023 | 103.14 | 103.53 | 101.78 | 103.27 | 1,059,581 | +0.64(+0.62%) |
Aug 31, 2023 | 104.03 | 104.31 | 102.56 | 102.63 | 710,981 | -1.21(-1.17%) |
Aug 30, 2023 | 103.90 | 104.54 | 103.66 | 103.84 | 520,023 | -0.06(-0.06%) |
Aug 29, 2023 | 101.73 | 103.96 | 101.72 | 103.90 | 771,552 | +1.99(+1.95%) |
Aug 28, 2023 | 102.86 | 103.05 | 101.83 | 101.91 | 1,173,006 | -1.06(-1.03%) |
Aug 25, 2023 | 104.37 | 104.48 | 102.61 | 102.98 | 703,064 | -0.50(-0.49%) |
Aug 24, 2023 | 104.53 | 105.24 | 103.31 | 103.48 | 1,043,177 | -1.21(-1.16%) |
Aug 23, 2023 | 103.38 | 105.22 | 102.77 | 104.69 | 819,162 | +1.42(+1.38%) |
Aug 22, 2023 | 101.50 | 103.31 | 101.40 | 103.27 | 1,068,404 | +1.48(+1.45%) |
Aug 21, 2023 | 103.35 | 103.60 | 101.67 | 101.79 | 998,415 | -1.42(-1.37%) |
Aug 18, 2023 | 102.57 | 103.83 | 102.39 | 103.21 | 783,531 | +0.37(+0.36%) |
Aug 17, 2023 | 104.24 | 104.37 | 102.77 | 102.84 | 1,042,855 | -1.40(-1.34%) |
Aug 16, 2023 | 104.92 | 105.47 | 103.82 | 104.24 | 857,420 | -0.96(-0.91%) |
Aug 15, 2023 | 105.49 | 105.63 | 104.67 | 105.19 | 562,488 | -0.33(-0.31%) |
Aug 14, 2023 | 106.39 | 106.48 | 104.11 | 105.52 | 859,737 | -0.97(-0.91%) |
Aug 11, 2023 | 106.18 | 106.67 | 105.20 | 106.49 | 746,888 | -0.06(-0.06%) |
Aug 10, 2023 | 107.36 | 108.40 | 106.32 | 106.55 | 561,149 | -0.70(-0.65%) |
Aug 09, 2023 | 107.06 | 107.54 | 106.56 | 107.25 | 499,224 | +0.20(+0.18%) |
Aug 08, 2023 | 107.95 | 108.23 | 106.91 | 107.05 | 585,165 | -0.95(-0.88%) |
Aug 07, 2023 | 107.77 | 108.49 | 107.43 | 108.00 | 792,043 | +0.41(+0.38%) |
Aug 04, 2023 | 109.52 | 110.29 | 107.46 | 107.58 | 774,060 | -1.78(-1.63%) |
Aug 03, 2023 | 109.66 | 110.85 | 109.17 | 109.36 | 701,892 | -1.00(-0.90%) |
Aug 02, 2023 | 108.45 | 110.74 | 108.44 | 110.36 | 1,013,837 | +1.36(+1.25%) |
Aug 01, 2023 | 109.99 | 110.05 | 108.14 | 109.00 | 988,580 | -0.98(-0.89%) |
Jul 31, 2023 | 108.06 | 110.03 | 107.46 | 109.98 | 1,168,948 | +1.91(+1.77%) |
Jul 28, 2023 | 111.41 | 112.67 | 107.31 | 108.06 | 2,204,634 | -2.57(-2.33%) |
Jul 27, 2023 | 111.78 | 112.93 | 110.20 | 110.64 | 2,137,131 | -0.70(-0.63%) |
Jul 26, 2023 | 111.75 | 112.05 | 110.62 | 111.34 | 927,713 | +0.52(+0.47%) |
Jul 25, 2023 | 111.66 | 112.47 | 110.65 | 110.81 | 1,483,590 | -1.20(-1.07%) |
Jul 24, 2023 | 114.07 | 115.21 | 111.89 | 112.02 | 1,133,766 | -2.23(-1.95%) |
Jul 21, 2023 | 115.52 | 115.84 | 113.96 | 114.25 | 685,299 | -0.22(-0.19%) |
Jul 20, 2023 | 115.80 | 115.88 | 114.43 | 114.46 | 508,214 | -1.15(-1.00%) |
Jul 19, 2023 | 115.51 | 116.49 | 114.86 | 115.62 | 822,408 | +0.93(+0.81%) |
Jul 18, 2023 | 113.72 | 115.36 | 112.78 | 114.69 | 751,084 | +1.54(+1.36%) |
Jul 17, 2023 | 112.54 | 114.43 | 112.54 | 113.15 | 896,017 | +0.75(+0.67%) |
Jul 14, 2023 | 112.86 | 114.12 | 112.31 | 112.40 | 817,662 | -0.05(-0.04%) |
Jul 13, 2023 | 113.96 | 113.96 | 112.20 | 112.45 | 817,166 | -0.95(-0.84%) |
Jul 12, 2023 | 112.89 | 113.71 | 112.32 | 113.40 | 764,156 | +1.06(+0.95%) |
Jul 11, 2023 | 111.82 | 112.64 | 111.27 | 112.33 | 711,459 | +1.03(+0.92%) |
Jul 10, 2023 | 109.22 | 111.82 | 109.06 | 111.31 | 921,151 | +2.19(+2.01%) |
Jul 07, 2023 | 108.93 | 109.48 | 107.94 | 109.12 | 1,163,104 | +0.39(+0.35%) |
Jul 06, 2023 | 108.03 | 109.42 | 107.51 | 108.73 | 794,609 | +0.07(+0.06%) |
Jul 05, 2023 | 111.41 | 111.63 | 108.63 | 108.67 | 992,311 | -3.00(-2.68%) |