Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 108.67 | 109.11 | 106.50 | 106.78 | 1,582,262 | -2.33(-2.13%) |
Sep 28, 2023 | 108.23 | 109.61 | 108.23 | 109.11 | 997,925 | +1.03(+0.95%) |
Sep 27, 2023 | 107.84 | 108.55 | 107.21 | 108.08 | 1,159,865 | +0.60(+0.56%) |
Sep 26, 2023 | 108.53 | 109.62 | 107.11 | 107.48 | 1,214,602 | -1.71(-1.56%) |
Sep 25, 2023 | 108.51 | 109.30 | 108.65 | 109.19 | 1,024,287 | +0.29(+0.26%) |
Sep 22, 2023 | 111.36 | 111.52 | 108.75 | 108.90 | 1,080,540 | -2.79(-2.50%) |
Sep 21, 2023 | 111.01 | 112.70 | 110.70 | 111.69 | 1,040,908 | +0.63(+0.57%) |
Sep 20, 2023 | 112.09 | 113.06 | 111.01 | 111.06 | 656,638 | -0.28(-0.25%) |
Sep 19, 2023 | 112.34 | 112.88 | 111.29 | 111.34 | 960,943 | -1.05(-0.93%) |
Sep 18, 2023 | 111.72 | 112.67 | 111.55 | 112.39 | 976,286 | +1.50(+1.35%) |
Sep 15, 2023 | 113.14 | 113.44 | 110.42 | 110.89 | 1,928,287 | -2.85(-2.51%) |
Sep 14, 2023 | 112.16 | 114.27 | 111.92 | 113.74 | 847,036 | +2.12(+1.90%) |
Sep 13, 2023 | 112.84 | 113.12 | 110.55 | 111.62 | 1,209,697 | -1.24(-1.10%) |
Sep 12, 2023 | 113.31 | 113.74 | 112.64 | 112.86 | 943,825 | -0.45(-0.40%) |
Sep 11, 2023 | 111.67 | 113.62 | 111.67 | 113.31 | 1,083,004 | +2.46(+2.22%) |
Sep 08, 2023 | 111.15 | 112.06 | 110.51 | 110.86 | 923,629 | -0.08(-0.07%) |
Sep 07, 2023 | 109.34 | 111.04 | 109.20 | 110.94 | 1,364,039 | +1.63(+1.49%) |
Sep 06, 2023 | 111.52 | 112.02 | 108.73 | 109.31 | 1,078,817 | -2.25(-2.02%) |
Sep 05, 2023 | 113.44 | 113.56 | 111.45 | 111.56 | 804,973 | -1.90(-1.68%) |
Sep 01, 2023 | 113.73 | 114.08 | 112.67 | 113.46 | 924,499 | +0.69(+0.61%) |
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%) |