Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 118.04 | 118.04 | 114.84 | 116.00 | 195,266 | -1.90(-1.61%) |
Sep 28, 2023 | 115.30 | 118.04 | 113.65 | 117.90 | 186,271 | +2.22(+1.92%) |
Sep 27, 2023 | 116.25 | 116.90 | 114.33 | 115.68 | 202,600 | +0.33(+0.29%) |
Sep 26, 2023 | 113.17 | 117.42 | 113.17 | 115.35 | 251,140 | +2.36(+2.09%) |
Sep 25, 2023 | 114.28 | 115.15 | 112.31 | 112.99 | 353,720 | -2.15(-1.87%) |
Sep 22, 2023 | 118.83 | 119.11 | 114.87 | 115.14 | 273,084 | -3.63(-3.06%) |
Sep 21, 2023 | 115.08 | 119.98 | 114.41 | 118.77 | 356,018 | +1.93(+1.65%) |
Sep 20, 2023 | 121.16 | 123.02 | 116.41 | 116.84 | 352,170 | -4.30(-3.55%) |
Sep 19, 2023 | 118.74 | 121.92 | 118.74 | 121.14 | 355,194 | +2.63(+2.22%) |
Sep 18, 2023 | 119.29 | 120.19 | 117.21 | 118.51 | 364,636 | -1.66(-1.38%) |
Sep 15, 2023 | 119.26 | 121.93 | 117.74 | 120.17 | 886,019 | +1.17(+0.98%) |
Sep 14, 2023 | 123.91 | 125.36 | 118.92 | 119.00 | 573,775 | -4.40(-3.57%) |
Sep 13, 2023 | 127.33 | 129.50 | 123.28 | 123.40 | 492,114 | -3.94(-3.09%) |
Sep 12, 2023 | 128.07 | 132.68 | 126.75 | 127.34 | 263,803 | -1.10(-0.86%) |
Sep 11, 2023 | 124.97 | 129.68 | 123.93 | 128.44 | 293,686 | +4.40(+3.55%) |
Sep 08, 2023 | 121.18 | 125.39 | 121.03 | 124.04 | 154,661 | +2.85(+2.35%) |
Sep 07, 2023 | 125.02 | 127.77 | 120.95 | 121.19 | 262,321 | -2.81(-2.27%) |
Sep 06, 2023 | 124.54 | 125.36 | 122.10 | 124.00 | 217,857 | -0.08(-0.06%) |
Sep 05, 2023 | 126.76 | 129.23 | 122.95 | 124.08 | 282,959 | -2.17(-1.72%) |
Sep 01, 2023 | 124.91 | 126.74 | 124.72 | 126.25 | 178,880 | +1.77(+1.42%) |
Aug 31, 2023 | 127.49 | 129.77 | 124.05 | 124.48 | 344,440 | -3.04(-2.38%) |
Aug 30, 2023 | 125.94 | 127.70 | 124.40 | 127.52 | 226,427 | +1.84(+1.46%) |
Aug 29, 2023 | 125.04 | 127.10 | 123.41 | 125.68 | 98,330 | +0.53(+0.42%) |
Aug 28, 2023 | 126.40 | 127.76 | 124.92 | 125.15 | 166,882 | -0.95(-0.75%) |
Aug 25, 2023 | 124.06 | 126.19 | 121.05 | 126.10 | 182,220 | +1.94(+1.56%) |
Aug 24, 2023 | 126.99 | 128.40 | 123.75 | 124.16 | 223,662 | -2.52(-1.99%) |
Aug 23, 2023 | 125.15 | 127.47 | 124.26 | 126.68 | 167,738 | +1.80(+1.44%) |
Aug 22, 2023 | 125.67 | 125.89 | 121.30 | 124.88 | 207,558 | -0.69(-0.55%) |
Aug 21, 2023 | 119.52 | 126.12 | 117.66 | 125.57 | 272,307 | +6.17(+5.17%) |
Aug 18, 2023 | 116.70 | 119.93 | 116.70 | 119.40 | 206,360 | +1.60(+1.36%) |
Aug 17, 2023 | 122.00 | 122.00 | 117.55 | 117.80 | 173,912 | -4.20(-3.44%) |
Aug 16, 2023 | 121.75 | 123.09 | 119.60 | 122.00 | 370,832 | +0.04(+0.03%) |
Aug 15, 2023 | 119.55 | 123.00 | 119.53 | 121.96 | 184,176 | +1.72(+1.43%) |
Aug 14, 2023 | 118.23 | 121.16 | 116.39 | 120.24 | 285,867 | +1.29(+1.08%) |
Aug 11, 2023 | 120.13 | 122.22 | 117.82 | 118.95 | 170,763 | -1.82(-1.51%) |
Aug 10, 2023 | 118.20 | 124.75 | 118.03 | 120.77 | 332,236 | +2.25(+1.90%) |
Aug 09, 2023 | 115.75 | 119.79 | 115.21 | 118.52 | 396,404 | +2.63(+2.27%) |
Aug 08, 2023 | 109.13 | 116.74 | 109.12 | 115.89 | 478,688 | +7.38(+6.80%) |
Aug 07, 2023 | 115.00 | 115.15 | 106.92 | 108.51 | 1,128,019 | -15.69(-12.63%) |
Aug 04, 2023 | 124.35 | 127.08 | 123.90 | 124.20 | 136,287 | -0.38(-0.31%) |
Aug 03, 2023 | 126.02 | 126.94 | 124.48 | 124.58 | 120,337 | -1.70(-1.35%) |
Aug 02, 2023 | 129.21 | 130.95 | 126.20 | 126.28 | 166,112 | -3.94(-3.03%) |
Aug 01, 2023 | 129.10 | 130.89 | 128.12 | 130.22 | 225,154 | +1.12(+0.87%) |
Jul 31, 2023 | 126.48 | 129.25 | 125.31 | 129.10 | 141,534 | +2.78(+2.20%) |
Jul 28, 2023 | 122.63 | 126.57 | 122.36 | 126.32 | 144,192 | +5.06(+4.17%) |
Jul 27, 2023 | 122.12 | 124.79 | 119.88 | 121.26 | 203,437 | +0.35(+0.29%) |
Jul 26, 2023 | 118.61 | 121.98 | 118.44 | 120.91 | 181,923 | +1.86(+1.56%) |
Jul 25, 2023 | 116.41 | 120.00 | 116.22 | 119.05 | 211,262 | +2.47(+2.12%) |
Jul 24, 2023 | 120.40 | 121.58 | 113.96 | 116.58 | 380,683 | -3.73(-3.10%) |
Jul 21, 2023 | 124.03 | 124.88 | 120.06 | 120.31 | 267,195 | -2.94(-2.39%) |
Jul 20, 2023 | 125.91 | 127.58 | 122.60 | 123.25 | 273,267 | -2.86(-2.27%) |
Jul 19, 2023 | 128.99 | 129.17 | 125.93 | 126.11 | 172,118 | -2.75(-2.13%) |
Jul 18, 2023 | 128.16 | 129.06 | 127.20 | 128.86 | 178,868 | +0.98(+0.77%) |
Jul 17, 2023 | 125.00 | 128.48 | 122.95 | 127.88 | 206,324 | +1.61(+1.28%) |
Jul 14, 2023 | 125.52 | 127.17 | 123.43 | 126.27 | 196,707 | +0.86(+0.69%) |
Jul 13, 2023 | 125.10 | 127.16 | 124.66 | 125.41 | 157,539 | +0.54(+0.43%) |
Jul 12, 2023 | 124.21 | 126.07 | 122.44 | 124.87 | 193,943 | +2.13(+1.74%) |
Jul 11, 2023 | 122.86 | 123.00 | 119.72 | 122.74 | 145,733 | -0.61(-0.49%) |
Jul 10, 2023 | 120.69 | 124.06 | 120.69 | 123.35 | 171,182 | +2.70(+2.24%) |
Jul 07, 2023 | 121.27 | 123.20 | 120.31 | 120.65 | 179,377 | -0.69(-0.57%) |
Jul 06, 2023 | 117.81 | 122.59 | 116.54 | 121.34 | 214,450 | +2.05(+1.72%) |
Jul 05, 2023 | 117.24 | 120.43 | 116.75 | 119.29 | 260,296 | +2.40(+2.05%) |