Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 109.48 | 111.12 | 107.82 | 111.01 | 891,208 | +1.40(+1.28%) |
Oct 30, 2023 | 105.72 | 109.88 | 105.46 | 109.61 | 697,139 | +5.36(+5.15%) |
Oct 27, 2023 | 104.39 | 106.95 | 104.02 | 104.24 | 877,679 | +1.84(+1.80%) |
Oct 26, 2023 | 98.36 | 102.66 | 98.33 | 102.40 | 963,942 | +4.11(+4.18%) |
Oct 25, 2023 | 98.17 | 98.61 | 97.14 | 98.29 | 586,537 | -0.03(-0.03%) |
Oct 24, 2023 | 99.33 | 99.58 | 97.48 | 98.32 | 774,891 | -0.70(-0.71%) |
Oct 23, 2023 | 98.37 | 99.65 | 97.47 | 99.03 | 362,817 | +0.54(+0.55%) |
Oct 20, 2023 | 99.02 | 99.85 | 98.21 | 98.49 | 652,756 | -0.89(-0.90%) |
Oct 19, 2023 | 100.69 | 100.99 | 99.08 | 99.38 | 621,641 | -1.80(-1.78%) |
Oct 18, 2023 | 102.94 | 103.36 | 101.18 | 101.18 | 444,647 | -2.48(-2.39%) |
Oct 17, 2023 | 103.43 | 104.42 | 103.39 | 103.66 | 753,381 | -0.56(-0.54%) |
Oct 16, 2023 | 103.92 | 105.51 | 103.37 | 104.21 | 886,117 | +0.45(+0.43%) |
Oct 13, 2023 | 105.16 | 105.82 | 101.97 | 103.76 | 673,088 | -1.56(-1.48%) |
Oct 12, 2023 | 106.13 | 106.13 | 103.27 | 105.32 | 449,933 | -0.42(-0.40%) |
Oct 11, 2023 | 104.39 | 105.75 | 104.24 | 105.74 | 452,364 | +1.40(+1.34%) |
Oct 10, 2023 | 102.40 | 105.50 | 102.03 | 104.34 | 801,587 | +2.85(+2.81%) |
Oct 09, 2023 | 101.86 | 102.41 | 100.01 | 101.49 | 378,265 | -1.29(-1.26%) |
Oct 06, 2023 | 102.57 | 103.75 | 101.09 | 102.78 | 363,755 | -0.57(-0.55%) |
Oct 05, 2023 | 106.15 | 106.15 | 102.22 | 103.35 | 793,801 | -3.05(-2.87%) |
Oct 04, 2023 | 106.40 | 107.18 | 104.94 | 106.41 | 684,887 | +0.18(+0.17%) |
Oct 03, 2023 | 107.83 | 109.25 | 105.48 | 106.23 | 1,079,587 | -2.05(-1.90%) |
Oct 02, 2023 | 106.32 | 108.38 | 105.92 | 108.28 | 586,886 | +1.45(+1.36%) |
Sep 29, 2023 | 105.72 | 107.78 | 105.15 | 106.84 | 531,157 | +1.22(+1.16%) |
Sep 28, 2023 | 105.02 | 105.72 | 103.63 | 105.61 | 416,102 | +0.95(+0.91%) |
Sep 27, 2023 | 105.40 | 105.77 | 103.77 | 104.66 | 553,744 | -0.61(-0.58%) |
Sep 26, 2023 | 107.48 | 107.53 | 105.23 | 105.27 | 570,636 | -2.67(-2.48%) |
Sep 25, 2023 | 106.73 | 108.82 | 107.82 | 107.94 | 580,198 | +0.90(+0.84%) |
Sep 22, 2023 | 106.27 | 107.76 | 106.05 | 107.04 | 387,945 | +1.41(+1.33%) |
Sep 21, 2023 | 106.85 | 107.65 | 105.45 | 105.63 | 688,008 | -1.65(-1.54%) |
Sep 20, 2023 | 108.30 | 108.88 | 107.12 | 107.29 | 410,723 | -0.64(-0.59%) |
Sep 19, 2023 | 107.17 | 108.19 | 105.59 | 107.92 | 386,415 | +0.51(+0.47%) |
Sep 18, 2023 | 105.97 | 107.51 | 105.30 | 107.41 | 447,294 | +2.17(+2.06%) |
Sep 15, 2023 | 106.44 | 107.12 | 104.98 | 105.24 | 436,463 | -1.64(-1.53%) |
Sep 14, 2023 | 107.60 | 107.66 | 105.72 | 106.88 | 324,054 | +0.20(+0.18%) |
Sep 13, 2023 | 106.38 | 106.92 | 104.88 | 106.68 | 610,991 | +0.72(+0.68%) |
Sep 12, 2023 | 107.13 | 108.30 | 105.52 | 105.96 | 774,501 | -1.74(-1.62%) |
Sep 11, 2023 | 106.47 | 108.39 | 106.37 | 107.70 | 1,514,096 | +2.38(+2.26%) |
Sep 08, 2023 | 105.72 | 106.76 | 105.06 | 105.32 | 299,566 | -0.04(-0.04%) |
Sep 07, 2023 | 107.20 | 107.65 | 105.36 | 105.36 | 313,738 | -1.72(-1.61%) |
Sep 06, 2023 | 106.65 | 107.67 | 106.06 | 107.08 | 476,481 | +0.39(+0.37%) |
Sep 05, 2023 | 109.25 | 109.25 | 106.52 | 106.69 | 446,365 | -2.40(-2.20%) |
Sep 01, 2023 | 111.20 | 111.42 | 108.21 | 109.09 | 476,242 | -1.05(-0.95%) |
Aug 31, 2023 | 114.85 | 115.31 | 109.61 | 110.14 | 862,439 | -5.03(-4.37%) |
Aug 30, 2023 | 117.08 | 117.08 | 114.85 | 115.17 | 571,597 | -0.99(-0.85%) |
Aug 29, 2023 | 114.52 | 116.23 | 114.16 | 116.16 | 256,034 | +1.41(+1.23%) |
Aug 28, 2023 | 114.72 | 115.13 | 113.91 | 114.75 | 359,370 | +0.56(+0.49%) |
Aug 25, 2023 | 113.81 | 114.71 | 112.92 | 114.19 | 391,626 | +1.44(+1.28%) |
Aug 24, 2023 | 113.21 | 114.17 | 112.66 | 112.75 | 622,976 | -0.67(-0.59%) |
Aug 23, 2023 | 112.14 | 114.45 | 111.95 | 113.41 | 593,801 | +1.34(+1.20%) |
Aug 22, 2023 | 111.36 | 113.13 | 111.24 | 112.07 | 472,218 | +0.27(+0.25%) |
Aug 21, 2023 | 113.30 | 113.58 | 110.92 | 111.80 | 581,761 | -1.78(-1.57%) |
Aug 18, 2023 | 111.53 | 114.30 | 109.63 | 113.58 | 608,197 | +1.62(+1.44%) |
Aug 17, 2023 | 114.62 | 114.75 | 111.37 | 111.97 | 767,223 | -2.18(-1.91%) |
Aug 16, 2023 | 110.59 | 114.84 | 110.59 | 114.15 | 1,161,028 | +4.16(+3.78%) |
Aug 15, 2023 | 109.63 | 110.51 | 108.67 | 109.99 | 272,089 | -0.20(-0.18%) |
Aug 14, 2023 | 108.74 | 111.67 | 107.94 | 110.18 | 649,619 | +0.83(+0.76%) |
Aug 11, 2023 | 110.12 | 111.64 | 108.69 | 109.35 | 399,735 | -0.68(-0.61%) |
Aug 10, 2023 | 110.86 | 111.90 | 109.55 | 110.03 | 425,994 | -0.52(-0.47%) |
Aug 09, 2023 | 110.79 | 110.79 | 109.51 | 110.55 | 441,872 | -0.06(-0.05%) |
Aug 08, 2023 | 110.43 | 110.73 | 109.11 | 110.61 | 643,253 | -0.16(-0.14%) |
Aug 07, 2023 | 108.22 | 110.80 | 108.13 | 110.76 | 519,602 | +2.33(+2.15%) |
Aug 04, 2023 | 108.16 | 109.65 | 107.43 | 108.43 | 473,280 | +0.96(+0.89%) |
Aug 03, 2023 | 107.01 | 107.49 | 104.86 | 107.47 | 545,289 | -0.07(-0.06%) |
Aug 02, 2023 | 109.72 | 109.72 | 106.89 | 107.54 | 609,450 | -2.42(-2.20%) |