Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 115.55 | 117.57 | 113.84 | 116.87 | 255,075 | +0.50(+0.43%) |
Oct 30, 2023 | 113.65 | 117.79 | 113.00 | 116.37 | 218,271 | +2.22(+1.94%) |
Oct 27, 2023 | 118.75 | 119.28 | 113.83 | 114.15 | 312,631 | -3.86(-3.27%) |
Oct 26, 2023 | 115.25 | 118.19 | 113.85 | 118.01 | 278,221 | +3.10(+2.70%) |
Oct 25, 2023 | 115.78 | 116.28 | 112.84 | 114.91 | 289,032 | -2.14(-1.83%) |
Oct 24, 2023 | 114.85 | 117.59 | 113.75 | 117.05 | 199,798 | +4.69(+4.17%) |
Oct 23, 2023 | 108.79 | 113.26 | 108.67 | 112.36 | 262,043 | +3.40(+3.12%) |
Oct 20, 2023 | 110.80 | 110.99 | 108.47 | 108.96 | 226,155 | -1.04(-0.95%) |
Oct 19, 2023 | 113.56 | 113.56 | 109.87 | 110.00 | 427,243 | -2.93(-2.59%) |
Oct 18, 2023 | 114.34 | 115.25 | 112.33 | 112.93 | 141,829 | -2.97(-2.56%) |
Oct 17, 2023 | 113.20 | 116.98 | 113.20 | 115.90 | 201,493 | +1.90(+1.67%) |
Oct 16, 2023 | 114.87 | 114.97 | 111.26 | 114.00 | 190,385 | +0.22(+0.19%) |
Oct 13, 2023 | 112.18 | 113.86 | 110.40 | 113.78 | 205,404 | +2.93(+2.64%) |
Oct 12, 2023 | 114.60 | 114.60 | 109.50 | 110.85 | 195,603 | -2.15(-1.90%) |
Oct 11, 2023 | 118.02 | 118.69 | 112.38 | 113.00 | 172,149 | -5.05(-4.28%) |
Oct 10, 2023 | 117.26 | 118.47 | 115.87 | 118.05 | 198,196 | +0.94(+0.80%) |
Oct 09, 2023 | 114.44 | 117.21 | 112.14 | 117.11 | 260,451 | +2.05(+1.78%) |
Oct 06, 2023 | 113.71 | 115.17 | 112.55 | 115.06 | 185,813 | +0.34(+0.30%) |
Oct 05, 2023 | 110.04 | 114.85 | 110.04 | 114.72 | 166,209 | +4.09(+3.70%) |
Oct 04, 2023 | 111.79 | 111.82 | 110.08 | 110.63 | 156,517 | -1.36(-1.21%) |
Oct 03, 2023 | 110.33 | 112.63 | 110.12 | 111.99 | 266,677 | +0.42(+0.38%) |
Oct 02, 2023 | 115.95 | 115.95 | 111.12 | 111.57 | 221,639 | -4.43(-3.82%) |
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%) |