Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 102.40 | 102.40 | 98.51 | 99.49 | 180,500 | -1.44(-1.43%) |
Sep 28, 2023 | 99.08 | 101.53 | 98.61 | 100.93 | 145,715 | +1.59(+1.60%) |
Sep 27, 2023 | 101.10 | 101.53 | 98.74 | 99.34 | 174,670 | -0.48(-0.48%) |
Sep 26, 2023 | 101.83 | 103.41 | 99.31 | 99.82 | 195,050 | -2.52(-2.46%) |
Sep 25, 2023 | 103.00 | 103.28 | 102.31 | 102.34 | 203,073 | -0.82(-0.79%) |
Sep 22, 2023 | 104.54 | 104.80 | 101.64 | 103.16 | 170,085 | -0.17(-0.16%) |
Sep 21, 2023 | 105.36 | 105.69 | 101.92 | 103.33 | 311,528 | -3.92(-3.66%) |
Sep 20, 2023 | 111.94 | 112.68 | 107.10 | 107.25 | 222,485 | -3.40(-3.07%) |
Sep 19, 2023 | 110.59 | 111.45 | 108.68 | 110.65 | 151,373 | -0.08(-0.07%) |
Sep 18, 2023 | 113.19 | 113.52 | 110.14 | 110.73 | 213,510 | -1.88(-1.67%) |
Sep 15, 2023 | 116.70 | 116.70 | 111.03 | 112.61 | 536,140 | -4.90(-4.17%) |
Sep 14, 2023 | 116.87 | 118.00 | 115.26 | 117.51 | 125,411 | +1.51(+1.30%) |
Sep 13, 2023 | 118.05 | 118.17 | 113.81 | 116.00 | 147,347 | -1.52(-1.29%) |
Sep 12, 2023 | 120.66 | 121.77 | 116.69 | 117.52 | 100,434 | -2.92(-2.42%) |
Sep 11, 2023 | 119.88 | 122.73 | 119.63 | 120.44 | 108,207 | +0.84(+0.70%) |
Sep 08, 2023 | 121.69 | 123.94 | 119.11 | 119.60 | 120,580 | -1.46(-1.21%) |
Sep 07, 2023 | 119.30 | 121.97 | 118.04 | 121.06 | 184,792 | +1.62(+1.36%) |
Sep 06, 2023 | 117.75 | 119.98 | 116.01 | 119.44 | 160,040 | +2.46(+2.10%) |
Sep 05, 2023 | 124.09 | 124.72 | 116.15 | 116.98 | 225,856 | -8.73(-6.94%) |
Sep 01, 2023 | 124.39 | 126.29 | 122.81 | 125.71 | 105,287 | +2.61(+2.12%) |
Aug 31, 2023 | 124.32 | 125.36 | 122.59 | 123.10 | 111,305 | -1.11(-0.89%) |
Aug 30, 2023 | 119.68 | 125.12 | 119.06 | 124.21 | 137,069 | +4.48(+3.74%) |
Aug 29, 2023 | 116.50 | 120.54 | 115.77 | 119.73 | 88,249 | +2.84(+2.43%) |
Aug 28, 2023 | 117.42 | 117.46 | 115.63 | 116.89 | 109,445 | +0.99(+0.85%) |
Aug 25, 2023 | 117.58 | 117.80 | 113.64 | 115.90 | 138,033 | -1.32(-1.13%) |
Aug 24, 2023 | 118.25 | 119.29 | 116.98 | 117.22 | 118,731 | -1.17(-0.99%) |
Aug 23, 2023 | 116.55 | 119.12 | 115.87 | 118.39 | 193,413 | +1.90(+1.63%) |
Aug 22, 2023 | 116.51 | 117.42 | 115.22 | 116.49 | 127,014 | +0.86(+0.74%) |
Aug 21, 2023 | 118.00 | 118.17 | 114.86 | 115.63 | 158,342 | -2.52(-2.13%) |
Aug 18, 2023 | 117.34 | 120.14 | 117.28 | 118.15 | 205,149 | -1.35(-1.13%) |
Aug 17, 2023 | 128.50 | 129.53 | 119.40 | 119.50 | 260,765 | -8.88(-6.92%) |
Aug 16, 2023 | 133.79 | 134.54 | 128.24 | 128.38 | 225,807 | -6.20(-4.61%) |
Aug 15, 2023 | 134.07 | 135.74 | 132.81 | 134.58 | 105,307 | +0.30(+0.22%) |
Aug 14, 2023 | 132.11 | 134.30 | 131.14 | 134.28 | 102,961 | +1.22(+0.92%) |
Aug 11, 2023 | 131.90 | 134.57 | 131.90 | 133.06 | 104,310 | +0.17(+0.13%) |
Aug 10, 2023 | 137.02 | 138.80 | 132.50 | 132.89 | 112,075 | -3.05(-2.24%) |
Aug 09, 2023 | 136.18 | 137.21 | 133.78 | 135.94 | 99,244 | -0.81(-0.59%) |
Aug 08, 2023 | 136.25 | 137.90 | 134.34 | 136.75 | 101,968 | -0.92(-0.67%) |
Aug 07, 2023 | 134.70 | 139.03 | 134.34 | 137.67 | 188,027 | +2.98(+2.21%) |
Aug 04, 2023 | 130.47 | 135.60 | 130.04 | 134.69 | 147,125 | +4.36(+3.35%) |
Aug 03, 2023 | 138.36 | 138.58 | 125.69 | 130.33 | 409,363 | -9.27(-6.64%) |
Aug 02, 2023 | 138.01 | 139.74 | 132.52 | 139.60 | 226,680 | +1.88(+1.37%) |
Aug 01, 2023 | 136.46 | 140.28 | 133.51 | 137.72 | 278,621 | -1.03(-0.74%) |
Jul 31, 2023 | 137.47 | 138.89 | 134.49 | 138.75 | 250,981 | +1.87(+1.37%) |
Jul 28, 2023 | 133.24 | 137.40 | 133.24 | 136.88 | 158,415 | +4.87(+3.69%) |
Jul 27, 2023 | 135.40 | 136.21 | 131.84 | 132.01 | 132,680 | -2.01(-1.50%) |
Jul 26, 2023 | 135.99 | 137.61 | 133.19 | 134.02 | 182,489 | -2.73(-2.00%) |
Jul 25, 2023 | 135.43 | 138.22 | 135.43 | 136.75 | 135,863 | +0.52(+0.38%) |
Jul 24, 2023 | 134.65 | 136.40 | 133.38 | 136.23 | 117,907 | +1.10(+0.81%) |
Jul 21, 2023 | 137.83 | 137.83 | 134.19 | 135.13 | 155,535 | -1.48(-1.08%) |
Jul 20, 2023 | 141.91 | 141.91 | 134.20 | 136.61 | 238,068 | -4.18(-2.97%) |
Jul 19, 2023 | 139.00 | 141.51 | 135.59 | 140.79 | 260,814 | +1.68(+1.21%) |
Jul 18, 2023 | 139.50 | 141.17 | 138.50 | 139.11 | 100,496 | +0.18(+0.13%) |
Jul 17, 2023 | 137.10 | 139.36 | 136.49 | 138.93 | 132,971 | +1.15(+0.83%) |
Jul 14, 2023 | 135.41 | 137.86 | 134.31 | 137.78 | 162,524 | +3.11(+2.31%) |
Jul 13, 2023 | 134.78 | 136.22 | 133.52 | 134.67 | 220,034 | +0.88(+0.66%) |
Jul 12, 2023 | 131.18 | 134.26 | 129.84 | 133.79 | 176,616 | +5.36(+4.17%) |
Jul 11, 2023 | 129.90 | 131.66 | 128.17 | 128.43 | 343,981 | -1.28(-0.99%) |
Jul 10, 2023 | 124.18 | 129.73 | 124.18 | 129.71 | 269,355 | +6.29(+5.10%) |
Jul 07, 2023 | 121.52 | 124.25 | 121.52 | 123.42 | 140,736 | +2.05(+1.69%) |
Jul 06, 2023 | 126.00 | 126.00 | 120.40 | 121.37 | 241,278 | -7.16(-5.57%) |
Jul 05, 2023 | 132.13 | 132.22 | 128.00 | 128.53 | 176,932 | -3.74(-2.83%) |