Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 103.17 | 104.75 | 102.33 | 102.56 | 433,337 | -0.12(-0.12%) |
Oct 30, 2023 | 105.13 | 106.27 | 102.37 | 102.68 | 329,041 | -1.37(-1.31%) |
Oct 27, 2023 | 109.57 | 109.82 | 102.95 | 104.04 | 420,525 | -5.74(-5.23%) |
Oct 26, 2023 | 110.44 | 112.95 | 109.03 | 109.78 | 370,579 | +1.07(+0.98%) |
Oct 25, 2023 | 111.51 | 111.60 | 107.43 | 108.71 | 296,459 | -4.00(-3.55%) |
Oct 24, 2023 | 112.79 | 114.37 | 112.59 | 112.72 | 301,129 | +0.59(+0.53%) |
Oct 23, 2023 | 113.16 | 114.79 | 112.00 | 112.13 | 351,597 | -1.04(-0.92%) |
Oct 20, 2023 | 114.71 | 114.92 | 111.97 | 113.17 | 400,100 | -1.69(-1.47%) |
Oct 19, 2023 | 116.51 | 116.78 | 114.57 | 114.85 | 212,730 | -2.22(-1.89%) |
Oct 18, 2023 | 118.92 | 119.06 | 116.77 | 117.07 | 201,785 | -2.62(-2.19%) |
Oct 17, 2023 | 120.19 | 121.18 | 119.59 | 119.69 | 275,159 | -0.48(-0.40%) |
Oct 16, 2023 | 119.46 | 121.37 | 119.46 | 120.17 | 229,797 | +1.23(+1.03%) |
Oct 13, 2023 | 118.75 | 119.14 | 117.70 | 118.94 | 151,088 | -0.11(-0.09%) |
Oct 12, 2023 | 119.24 | 119.43 | 118.05 | 119.06 | 193,348 | -0.13(-0.11%) |
Oct 11, 2023 | 119.39 | 119.97 | 118.09 | 119.18 | 181,756 | -0.20(-0.17%) |
Oct 10, 2023 | 120.18 | 121.01 | 119.31 | 119.38 | 265,647 | -0.68(-0.57%) |
Oct 09, 2023 | 118.01 | 120.65 | 117.78 | 120.06 | 239,269 | +1.48(+1.25%) |
Oct 06, 2023 | 116.03 | 119.28 | 115.63 | 118.58 | 283,788 | +2.44(+2.11%) |
Oct 05, 2023 | 115.40 | 116.48 | 115.12 | 116.14 | 312,686 | +0.57(+0.49%) |
Oct 04, 2023 | 114.38 | 115.64 | 113.92 | 115.57 | 222,492 | +1.59(+1.39%) |
Oct 03, 2023 | 115.38 | 115.58 | 113.69 | 113.98 | 192,829 | -1.73(-1.49%) |
Oct 02, 2023 | 116.02 | 116.92 | 115.03 | 115.71 | 217,004 | -0.55(-0.47%) |
Sep 29, 2023 | 117.88 | 118.47 | 116.15 | 116.26 | 265,948 | -1.04(-0.88%) |
Sep 28, 2023 | 116.47 | 117.78 | 115.92 | 117.30 | 512,599 | +0.62(+0.53%) |
Sep 27, 2023 | 113.47 | 117.30 | 113.47 | 116.68 | 331,457 | +3.71(+3.29%) |
Sep 26, 2023 | 114.83 | 115.78 | 112.67 | 112.97 | 347,813 | -2.18(-1.89%) |
Sep 25, 2023 | 114.01 | 115.17 | 114.52 | 115.14 | 253,832 | +0.67(+0.58%) |
Sep 22, 2023 | 115.79 | 116.30 | 114.41 | 114.47 | 250,738 | -1.43(-1.23%) |
Sep 21, 2023 | 115.97 | 116.59 | 115.09 | 115.90 | 379,109 | -1.07(-0.91%) |
Sep 20, 2023 | 116.92 | 118.40 | 116.89 | 116.97 | 277,723 | +0.68(+0.58%) |
Sep 19, 2023 | 114.85 | 116.81 | 114.80 | 116.29 | 366,860 | +1.57(+1.37%) |
Sep 18, 2023 | 117.13 | 117.13 | 114.66 | 114.72 | 463,854 | -3.08(-2.62%) |
Sep 15, 2023 | 117.11 | 118.24 | 116.44 | 117.81 | 717,830 | +0.70(+0.60%) |
Sep 14, 2023 | 114.60 | 117.36 | 114.51 | 117.11 | 553,060 | +2.81(+2.46%) |
Sep 13, 2023 | 112.72 | 114.49 | 112.61 | 114.29 | 548,980 | +1.56(+1.38%) |
Sep 12, 2023 | 112.31 | 113.17 | 111.21 | 112.74 | 455,047 | +0.02(+0.02%) |
Sep 11, 2023 | 113.58 | 114.51 | 112.64 | 112.72 | 446,714 | -0.07(-0.06%) |
Sep 08, 2023 | 111.54 | 113.91 | 111.54 | 112.79 | 591,338 | +1.35(+1.21%) |
Sep 07, 2023 | 109.79 | 111.84 | 108.99 | 111.44 | 610,307 | +1.70(+1.55%) |
Sep 06, 2023 | 109.05 | 109.87 | 108.12 | 109.74 | 452,542 | +0.57(+0.52%) |
Sep 05, 2023 | 109.43 | 109.99 | 107.87 | 109.17 | 596,912 | -1.59(-1.43%) |
Sep 01, 2023 | 110.85 | 111.55 | 110.62 | 110.76 | 2,237,212 | +0.04(+0.04%) |
Aug 31, 2023 | 107.30 | 111.92 | 107.30 | 110.72 | 909,976 | +3.58(+3.34%) |
Aug 30, 2023 | 106.04 | 108.22 | 105.82 | 107.14 | 1,199,985 | +1.34(+1.26%) |
Aug 29, 2023 | 105.30 | 106.05 | 105.03 | 105.80 | 880,441 | -0.29(-0.27%) |
Aug 28, 2023 | 106.00 | 106.40 | 105.31 | 106.09 | 3,483,916 | +0.23(+0.22%) |
Aug 25, 2023 | 105.80 | 106.00 | 104.93 | 105.86 | 4,823,722 | +0.48(+0.46%) |
Aug 24, 2023 | 106.30 | 106.43 | 105.20 | 105.38 | 3,185,877 | -0.87(-0.82%) |
Aug 23, 2023 | 105.15 | 106.39 | 105.04 | 106.25 | 341,938 | +1.30(+1.24%) |
Aug 22, 2023 | 104.95 | 105.69 | 104.74 | 104.95 | 237,891 | -0.11(-0.10%) |
Aug 21, 2023 | 105.00 | 105.65 | 104.66 | 105.06 | 222,707 | -0.08(-0.08%) |
Aug 18, 2023 | 104.25 | 105.58 | 104.06 | 105.14 | 338,472 | +0.56(+0.53%) |
Aug 17, 2023 | 104.96 | 105.46 | 104.20 | 104.58 | 434,374 | -0.66(-0.63%) |
Aug 16, 2023 | 105.77 | 106.45 | 104.97 | 105.24 | 362,221 | -0.98(-0.92%) |
Aug 15, 2023 | 105.41 | 106.40 | 105.41 | 106.22 | 316,739 | -0.09(-0.08%) |
Aug 14, 2023 | 105.82 | 106.39 | 104.84 | 106.31 | 410,576 | +0.57(+0.54%) |
Aug 11, 2023 | 104.87 | 106.09 | 104.80 | 105.74 | 307,855 | +0.91(+0.87%) |
Aug 10, 2023 | 104.98 | 105.41 | 104.10 | 104.83 | 195,828 | +0.24(+0.23%) |
Aug 09, 2023 | 105.04 | 105.09 | 104.24 | 104.59 | 317,972 | -0.47(-0.45%) |
Aug 08, 2023 | 104.80 | 105.88 | 104.80 | 105.06 | 373,147 | -0.23(-0.22%) |
Aug 07, 2023 | 106.00 | 106.00 | 104.25 | 105.29 | 578,442 | +1.20(+1.15%) |
Aug 04, 2023 | 103.81 | 104.53 | 103.74 | 104.09 | 504,269 | +0.02(+0.02%) |
Aug 03, 2023 | 103.46 | 105.13 | 103.46 | 104.07 | 422,080 | +0.59(+0.57%) |
Aug 02, 2023 | 104.01 | 104.33 | 102.81 | 103.48 | 559,001 | -0.93(-0.89%) |