Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 104.77 | 105.13 | 102.98 | 104.41 | 374,106 | -0.62(-0.59%) |
Jul 31, 2023 | 103.30 | 105.59 | 103.30 | 105.03 | 405,105 | +4.81(+4.80%) |
Jul 28, 2023 | 102.15 | 102.15 | 99.63 | 100.22 | 370,228 | -0.59(-0.58%) |
Jul 27, 2023 | 103.95 | 106.60 | 100.06 | 100.81 | 539,635 | +5.33(+5.58%) |
Jul 26, 2023 | 95.63 | 97.45 | 95.06 | 95.48 | 230,530 | -0.87(-0.90%) |
Jul 25, 2023 | 97.28 | 97.52 | 95.95 | 96.35 | 320,780 | -1.31(-1.34%) |
Jul 24, 2023 | 96.69 | 98.05 | 96.69 | 97.66 | 299,341 | +1.04(+1.07%) |
Jul 21, 2023 | 98.51 | 98.51 | 96.48 | 96.62 | 172,735 | -1.10(-1.12%) |
Jul 20, 2023 | 97.56 | 98.25 | 96.80 | 97.72 | 202,356 | -0.29(-0.30%) |
Jul 19, 2023 | 98.41 | 99.17 | 97.05 | 98.00 | 153,429 | -0.17(-0.17%) |
Jul 18, 2023 | 97.86 | 99.05 | 97.75 | 98.17 | 223,037 | +0.42(+0.43%) |
Jul 17, 2023 | 94.82 | 97.97 | 94.75 | 97.75 | 242,600 | +2.73(+2.88%) |
Jul 14, 2023 | 92.33 | 95.10 | 91.91 | 95.02 | 271,865 | +2.40(+2.59%) |
Jul 13, 2023 | 91.63 | 93.41 | 91.63 | 92.62 | 266,923 | +0.80(+0.87%) |
Jul 12, 2023 | 94.51 | 94.54 | 91.75 | 91.83 | 267,280 | -1.11(-1.19%) |
Jul 11, 2023 | 92.39 | 93.29 | 91.88 | 92.93 | 195,900 | +0.59(+0.64%) |
Jul 10, 2023 | 90.38 | 92.75 | 90.38 | 92.35 | 177,876 | +1.50(+1.65%) |
Jul 07, 2023 | 91.97 | 92.14 | 90.83 | 90.85 | 298,452 | -1.24(-1.34%) |
Jul 06, 2023 | 93.18 | 93.43 | 91.70 | 92.09 | 228,757 | -1.87(-1.99%) |
Jul 05, 2023 | 94.91 | 95.26 | 93.31 | 93.95 | 263,717 | -1.87(-1.95%) |