Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 111.86 | 113.32 | 110.75 | 112.44 | 72,594 | +1.67(+1.51%) |
Sep 28, 2023 | 108.77 | 112.33 | 108.10 | 110.77 | 63,757 | +1.32(+1.21%) |
Sep 27, 2023 | 108.58 | 109.85 | 107.47 | 109.45 | 63,539 | +1.51(+1.40%) |
Sep 26, 2023 | 110.65 | 111.13 | 107.27 | 107.94 | 100,160 | -2.67(-2.41%) |
Sep 25, 2023 | 109.47 | 110.74 | 109.63 | 110.61 | 113,514 | +0.97(+0.88%) |
Sep 22, 2023 | 112.11 | 112.44 | 108.99 | 109.64 | 106,605 | -0.86(-0.78%) |
Sep 21, 2023 | 110.27 | 111.42 | 109.06 | 110.50 | 173,450 | -1.17(-1.05%) |
Sep 20, 2023 | 112.92 | 113.71 | 111.20 | 111.67 | 84,676 | -0.57(-0.51%) |
Sep 19, 2023 | 113.71 | 113.71 | 110.88 | 112.24 | 211,223 | -0.90(-0.80%) |
Sep 18, 2023 | 112.09 | 114.03 | 112.09 | 113.14 | 33,875 | +0.67(+0.60%) |
Sep 15, 2023 | 116.27 | 116.27 | 112.24 | 112.47 | 98,406 | -4.49(-3.84%) |
Sep 14, 2023 | 116.92 | 118.04 | 114.67 | 116.96 | 77,706 | -0.04(-0.03%) |
Sep 13, 2023 | 116.63 | 119.35 | 116.12 | 117.00 | 71,955 | -0.08(-0.07%) |
Sep 12, 2023 | 118.11 | 120.00 | 117.08 | 117.08 | 40,483 | -0.96(-0.81%) |
Sep 11, 2023 | 120.77 | 120.77 | 116.43 | 118.04 | 146,761 | -1.20(-1.01%) |
Sep 08, 2023 | 120.71 | 121.33 | 118.08 | 119.24 | 56,076 | -1.37(-1.14%) |
Sep 07, 2023 | 124.88 | 124.88 | 118.70 | 120.61 | 161,574 | -6.17(-4.87%) |
Sep 06, 2023 | 127.19 | 129.41 | 126.24 | 126.78 | 72,836 | -0.40(-0.31%) |
Sep 05, 2023 | 126.79 | 127.42 | 124.14 | 127.18 | 152,617 | -0.58(-0.45%) |
Sep 01, 2023 | 128.91 | 129.98 | 126.64 | 127.76 | 181,495 | -1.18(-0.92%) |
Aug 31, 2023 | 129.00 | 129.99 | 128.01 | 128.94 | 210,730 | -0.06(-0.05%) |
Aug 30, 2023 | 127.15 | 131.51 | 126.81 | 129.00 | 210,976 | +2.67(+2.11%) |
Aug 29, 2023 | 120.64 | 127.37 | 120.48 | 126.33 | 295,602 | +5.63(+4.66%) |
Aug 28, 2023 | 121.27 | 123.13 | 120.42 | 120.70 | 54,900 | -0.39(-0.32%) |
Aug 25, 2023 | 120.08 | 121.49 | 118.64 | 121.09 | 87,922 | +0.12(+0.10%) |
Aug 24, 2023 | 126.00 | 126.00 | 120.84 | 120.97 | 78,216 | -4.00(-3.20%) |
Aug 23, 2023 | 120.96 | 125.07 | 120.96 | 124.97 | 152,302 | +4.61(+3.83%) |
Aug 22, 2023 | 121.13 | 122.59 | 120.03 | 120.36 | 73,976 | -0.77(-0.64%) |
Aug 21, 2023 | 118.31 | 121.20 | 118.31 | 121.13 | 118,776 | +2.63(+2.22%) |
Aug 18, 2023 | 115.86 | 119.16 | 115.86 | 118.50 | 142,367 | +1.25(+1.07%) |
Aug 17, 2023 | 117.36 | 117.65 | 116.86 | 117.25 | 186,279 | -0.29(-0.25%) |
Aug 16, 2023 | 117.74 | 118.16 | 116.62 | 117.54 | 90,821 | -0.47(-0.40%) |
Aug 15, 2023 | 118.63 | 118.63 | 117.39 | 118.01 | 58,288 | -0.62(-0.52%) |
Aug 14, 2023 | 116.22 | 118.72 | 115.94 | 118.63 | 90,154 | +1.67(+1.43%) |
Aug 11, 2023 | 118.11 | 119.15 | 116.07 | 116.96 | 57,897 | -1.94(-1.63%) |
Aug 10, 2023 | 120.14 | 122.94 | 118.58 | 118.90 | 86,898 | -0.35(-0.29%) |
Aug 09, 2023 | 121.66 | 121.66 | 118.36 | 119.25 | 79,258 | -1.36(-1.13%) |
Aug 08, 2023 | 121.28 | 122.21 | 119.77 | 120.61 | 118,691 | -1.66(-1.36%) |
Aug 07, 2023 | 119.18 | 122.77 | 119.18 | 122.27 | 138,527 | +3.48(+2.93%) |
Aug 04, 2023 | 120.56 | 120.72 | 117.49 | 118.79 | 107,191 | -0.76(-0.64%) |
Aug 03, 2023 | 116.94 | 120.44 | 113.20 | 119.55 | 219,753 | -1.95(-1.60%) |
Aug 02, 2023 | 124.94 | 124.94 | 120.00 | 121.50 | 293,901 | -4.87(-3.85%) |
Aug 01, 2023 | 123.47 | 126.48 | 123.28 | 126.37 | 152,727 | +2.43(+1.96%) |
Jul 31, 2023 | 123.71 | 124.98 | 123.03 | 123.94 | 197,798 | +0.94(+0.76%) |
Jul 28, 2023 | 121.00 | 124.34 | 120.18 | 123.00 | 117,378 | +3.12(+2.60%) |
Jul 27, 2023 | 117.81 | 120.99 | 117.81 | 119.88 | 98,673 | +3.87(+3.34%) |
Jul 26, 2023 | 116.23 | 117.71 | 114.93 | 116.01 | 113,240 | +0.86(+0.75%) |
Jul 25, 2023 | 114.18 | 116.14 | 114.18 | 115.15 | 102,107 | +0.01(+0.01%) |
Jul 24, 2023 | 114.75 | 115.92 | 114.43 | 115.14 | 86,910 | +0.52(+0.45%) |
Jul 21, 2023 | 112.79 | 114.67 | 112.46 | 114.62 | 177,128 | +2.21(+1.97%) |
Jul 20, 2023 | 116.74 | 116.82 | 111.58 | 112.41 | 94,250 | -5.92(-5.00%) |
Jul 19, 2023 | 120.00 | 120.40 | 117.67 | 118.33 | 152,692 | +0.89(+0.76%) |
Jul 18, 2023 | 118.86 | 119.15 | 115.41 | 117.44 | 65,290 | -1.12(-0.94%) |
Jul 17, 2023 | 115.89 | 118.88 | 115.89 | 118.56 | 77,230 | +2.73(+2.36%) |
Jul 14, 2023 | 114.24 | 116.67 | 114.23 | 115.83 | 109,390 | +1.67(+1.46%) |
Jul 13, 2023 | 112.64 | 115.12 | 112.64 | 114.16 | 111,422 | +2.62(+2.35%) |
Jul 12, 2023 | 110.35 | 112.02 | 109.84 | 111.54 | 208,445 | +1.95(+1.78%) |
Jul 11, 2023 | 112.04 | 112.04 | 108.15 | 109.59 | 100,718 | -2.79(-2.48%) |
Jul 10, 2023 | 110.85 | 113.62 | 110.85 | 112.38 | 95,166 | +0.79(+0.71%) |
Jul 07, 2023 | 111.67 | 114.03 | 111.06 | 111.59 | 55,546 | -0.08(-0.07%) |
Jul 06, 2023 | 111.47 | 112.08 | 110.06 | 111.67 | 184,505 | -0.83(-0.74%) |
Jul 05, 2023 | 113.11 | 113.70 | 111.70 | 112.50 | 126,896 | -2.15(-1.88%) |