Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 112.87 | 113.49 | 112.44 | 112.77 | 986,127 | -0.18(-0.16%) |
Aug 30, 2023 | 112.21 | 113.59 | 112.21 | 112.95 | 809,788 | +0.61(+0.54%) |
Aug 29, 2023 | 112.31 | 112.83 | 111.58 | 112.34 | 839,852 | +0.32(+0.28%) |
Aug 28, 2023 | 111.57 | 112.72 | 111.57 | 112.02 | 735,646 | +0.84(+0.75%) |
Aug 25, 2023 | 111.21 | 111.99 | 110.17 | 111.18 | 865,063 | +0.61(+0.55%) |
Aug 24, 2023 | 110.56 | 111.32 | 110.15 | 110.57 | 794,965 | -0.03(-0.03%) |
Aug 23, 2023 | 109.85 | 111.11 | 109.59 | 110.60 | 1,100,086 | +0.72(+0.66%) |
Aug 22, 2023 | 111.93 | 112.25 | 109.80 | 109.88 | 1,063,260 | -1.58(-1.42%) |
Aug 21, 2023 | 111.10 | 112.09 | 110.88 | 111.46 | 906,512 | +0.45(+0.41%) |
Aug 18, 2023 | 108.68 | 111.16 | 108.42 | 111.00 | 1,013,453 | +1.44(+1.31%) |
Aug 17, 2023 | 109.76 | 111.02 | 109.21 | 109.56 | 1,153,279 | +0.47(+0.43%) |
Aug 16, 2023 | 109.34 | 110.17 | 108.77 | 109.10 | 955,913 | -0.33(-0.30%) |
Aug 15, 2023 | 110.21 | 111.28 | 109.31 | 109.43 | 1,161,002 | -1.26(-1.13%) |
Aug 14, 2023 | 109.78 | 110.79 | 109.06 | 110.69 | 981,344 | +0.64(+0.58%) |
Aug 11, 2023 | 109.95 | 111.52 | 109.69 | 110.05 | 864,047 | +0.09(+0.08%) |
Aug 10, 2023 | 110.58 | 111.60 | 109.19 | 109.96 | 1,192,482 | -0.55(-0.50%) |
Aug 09, 2023 | 111.98 | 112.53 | 110.43 | 110.51 | 1,005,680 | -1.36(-1.22%) |
Aug 08, 2023 | 112.28 | 112.58 | 110.91 | 111.87 | 1,936,582 | -1.85(-1.63%) |
Aug 07, 2023 | 112.77 | 114.32 | 112.48 | 113.73 | 1,567,953 | +1.25(+1.11%) |
Aug 04, 2023 | 112.69 | 113.65 | 112.25 | 112.48 | 1,697,977 | +0.31(+0.28%) |
Aug 03, 2023 | 110.42 | 113.76 | 110.01 | 112.17 | 1,713,617 | +1.47(+1.33%) |
Aug 02, 2023 | 107.86 | 113.75 | 107.76 | 110.70 | 3,000,288 | +4.38(+4.12%) |
Aug 01, 2023 | 105.58 | 106.88 | 105.05 | 106.31 | 1,424,301 | -0.25(-0.23%) |
Jul 31, 2023 | 107.75 | 107.75 | 105.57 | 106.56 | 1,419,378 | +0.30(+0.29%) |
Jul 28, 2023 | 106.89 | 106.94 | 105.61 | 106.25 | 787,155 | +0.50(+0.47%) |
Jul 27, 2023 | 107.25 | 107.42 | 105.72 | 105.75 | 958,865 | -0.88(-0.83%) |
Jul 26, 2023 | 105.14 | 107.13 | 105.13 | 106.64 | 946,214 | +0.74(+0.69%) |
Jul 25, 2023 | 104.39 | 106.85 | 104.02 | 105.90 | 1,444,471 | +1.88(+1.81%) |
Jul 24, 2023 | 103.28 | 104.64 | 103.28 | 104.02 | 713,645 | +1.22(+1.18%) |
Jul 21, 2023 | 103.98 | 104.38 | 102.32 | 102.80 | 924,981 | -0.73(-0.71%) |
Jul 20, 2023 | 102.90 | 103.93 | 102.45 | 103.54 | 1,264,093 | +1.63(+1.60%) |
Jul 19, 2023 | 101.32 | 102.18 | 100.40 | 101.91 | 1,129,745 | +0.93(+0.92%) |
Jul 18, 2023 | 99.99 | 102.46 | 99.46 | 100.98 | 1,273,907 | +1.25(+1.25%) |
Jul 17, 2023 | 98.68 | 100.14 | 98.31 | 99.73 | 1,202,244 | +2.00(+2.05%) |
Jul 14, 2023 | 98.86 | 99.14 | 96.85 | 97.73 | 638,400 | -0.86(-0.88%) |
Jul 13, 2023 | 98.77 | 99.06 | 97.46 | 98.60 | 877,726 | -0.11(-0.11%) |
Jul 12, 2023 | 100.91 | 101.10 | 98.48 | 98.70 | 998,725 | -1.42(-1.42%) |
Jul 11, 2023 | 99.30 | 100.66 | 98.82 | 100.13 | 1,128,616 | +1.89(+1.93%) |
Jul 10, 2023 | 99.06 | 100.85 | 98.09 | 98.23 | 1,422,708 | -0.79(-0.80%) |
Jul 07, 2023 | 96.30 | 99.78 | 96.28 | 99.03 | 2,130,188 | +2.65(+2.75%) |
Jul 06, 2023 | 95.50 | 96.79 | 95.09 | 96.38 | 1,416,624 | -0.17(-0.17%) |
Jul 05, 2023 | 94.62 | 96.67 | 94.32 | 96.55 | 1,526,015 | +1.31(+1.38%) |
Jul 03, 2023 | 93.03 | 95.45 | 92.79 | 95.23 | 847,496 | +2.72(+2.94%) |
Jun 30, 2023 | 91.50 | 93.28 | 90.33 | 92.52 | 1,434,895 | +1.51(+1.66%) |
Jun 29, 2023 | 90.04 | 92.01 | 89.63 | 91.01 | 934,675 | +0.98(+1.09%) |
Jun 28, 2023 | 89.83 | 90.04 | 87.94 | 90.03 | 1,560,833 | -0.59(-0.65%) |
Jun 27, 2023 | 91.25 | 91.51 | 89.58 | 90.61 | 1,192,350 | -0.46(-0.51%) |
Jun 26, 2023 | 92.41 | 92.88 | 90.83 | 91.08 | 1,240,914 | -1.14(-1.23%) |
Jun 23, 2023 | 90.89 | 92.79 | 90.75 | 92.21 | 1,790,365 | +0.75(+0.83%) |
Jun 22, 2023 | 90.77 | 91.97 | 89.29 | 91.46 | 1,258,936 | +1.42(+1.58%) |
Jun 21, 2023 | 91.13 | 91.47 | 89.91 | 90.04 | 2,049,687 | -1.66(-1.81%) |
Jun 20, 2023 | 94.62 | 94.62 | 90.84 | 91.69 | 1,645,464 | -2.86(-3.03%) |
Jun 16, 2023 | 93.28 | 95.34 | 91.99 | 94.56 | 2,859,548 | +2.19(+2.37%) |
Jun 15, 2023 | 93.56 | 94.15 | 92.23 | 92.37 | 1,835,392 | -1.10(-1.17%) |
Jun 14, 2023 | 95.24 | 96.99 | 93.23 | 93.47 | 1,505,433 | -0.83(-0.88%) |
Jun 13, 2023 | 91.68 | 94.65 | 90.13 | 94.30 | 2,566,997 | +2.33(+2.54%) |
Jun 12, 2023 | 91.77 | 92.87 | 91.19 | 91.97 | 1,222,931 | +0.17(+0.18%) |
Jun 09, 2023 | 88.94 | 91.89 | 88.64 | 91.80 | 980,638 | +2.39(+2.68%) |
Jun 08, 2023 | 92.01 | 94.61 | 87.65 | 89.41 | 2,411,024 | -2.95(-3.20%) |
Jun 07, 2023 | 90.90 | 93.67 | 90.06 | 92.36 | 1,465,446 | +1.73(+1.90%) |
Jun 06, 2023 | 89.21 | 90.98 | 89.21 | 90.63 | 669,502 | +0.68(+0.75%) |
Jun 05, 2023 | 90.59 | 91.27 | 89.63 | 89.96 | 1,048,469 | -0.53(-0.59%) |
Jun 02, 2023 | 90.12 | 91.29 | 89.40 | 90.49 | 1,146,093 | +1.24(+1.38%) |