Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 111.67 | 112.39 | 110.72 | 110.72 | 14,427 | +0.31(+0.28%) |
Sep 28, 2023 | 108.38 | 111.08 | 108.24 | 110.41 | 13,066 | +1.83(+1.69%) |
Sep 27, 2023 | 108.07 | 108.96 | 107.70 | 108.58 | 22,703 | +1.28(+1.19%) |
Sep 26, 2023 | 108.53 | 108.78 | 107.24 | 107.30 | 61,718 | -2.15(-1.97%) |
Sep 25, 2023 | 108.52 | 109.45 | 108.94 | 109.45 | 17,662 | +0.34(+0.31%) |
Sep 22, 2023 | 109.14 | 109.88 | 108.86 | 109.12 | 77,007 | +0.66(+0.61%) |
Sep 21, 2023 | 109.59 | 109.89 | 108.46 | 108.46 | 58,342 | -2.02(-1.83%) |
Sep 20, 2023 | 111.78 | 112.30 | 110.48 | 110.48 | 14,241 | -0.93(-0.83%) |
Sep 19, 2023 | 111.53 | 111.74 | 110.74 | 111.41 | 18,112 | -0.42(-0.38%) |
Sep 18, 2023 | 111.36 | 112.27 | 111.36 | 111.83 | 14,573 | -0.02(-0.02%) |
Sep 15, 2023 | 113.27 | 113.27 | 111.51 | 111.86 | 21,068 | -2.01(-1.77%) |
Sep 14, 2023 | 113.75 | 114.10 | 112.99 | 113.87 | 24,274 | +0.79(+0.70%) |
Sep 13, 2023 | 113.45 | 113.74 | 112.81 | 113.08 | 14,453 | -0.38(-0.33%) |
Sep 12, 2023 | 114.11 | 114.95 | 113.46 | 113.46 | 28,554 | -1.71(-1.49%) |
Sep 11, 2023 | 115.30 | 115.37 | 114.41 | 115.17 | 17,252 | +0.74(+0.65%) |
Sep 08, 2023 | 115.36 | 115.36 | 114.24 | 114.44 | 11,797 | -0.41(-0.36%) |
Sep 07, 2023 | 114.44 | 114.95 | 113.63 | 114.85 | 23,527 | -1.24(-1.07%) |
Sep 06, 2023 | 116.43 | 117.30 | 115.51 | 116.09 | 12,409 | -0.70(-0.60%) |
Sep 05, 2023 | 116.53 | 117.07 | 115.90 | 116.79 | 22,521 | -0.26(-0.22%) |
Sep 01, 2023 | 117.11 | 117.53 | 116.61 | 117.06 | 27,231 | +0.92(+0.79%) |
Aug 31, 2023 | 115.66 | 116.58 | 115.66 | 116.14 | 31,979 | +0.73(+0.63%) |
Aug 30, 2023 | 114.37 | 115.58 | 114.18 | 115.41 | 52,617 | +0.87(+0.76%) |
Aug 29, 2023 | 112.02 | 114.55 | 112.02 | 114.54 | 135,247 | +2.33(+2.08%) |
Aug 28, 2023 | 112.15 | 112.71 | 111.93 | 112.21 | 32,787 | +0.85(+0.76%) |
Aug 25, 2023 | 110.32 | 111.74 | 109.33 | 111.36 | 36,537 | +1.20(+1.09%) |
Aug 24, 2023 | 113.94 | 113.94 | 110.14 | 110.16 | 54,558 | -2.55(-2.26%) |
Aug 23, 2023 | 110.91 | 113.04 | 110.90 | 112.70 | 21,590 | +1.91(+1.73%) |
Aug 22, 2023 | 111.82 | 111.99 | 110.61 | 110.79 | 23,806 | -0.06(-0.05%) |
Aug 21, 2023 | 110.00 | 111.09 | 109.73 | 110.85 | 29,547 | +1.64(+1.51%) |
Aug 18, 2023 | 107.47 | 109.51 | 107.34 | 109.21 | 21,776 | +0.50(+0.46%) |
Aug 17, 2023 | 110.36 | 110.36 | 108.57 | 108.71 | 55,436 | -1.37(-1.24%) |
Aug 16, 2023 | 110.94 | 111.34 | 110.06 | 110.08 | 26,910 | -1.22(-1.10%) |
Aug 15, 2023 | 111.99 | 112.06 | 111.07 | 111.30 | 61,359 | -1.19(-1.05%) |
Aug 14, 2023 | 110.78 | 112.48 | 110.78 | 112.48 | 52,060 | +1.30(+1.17%) |
Aug 11, 2023 | 111.06 | 111.81 | 111.02 | 111.18 | 68,687 | -0.81(-0.72%) |
Aug 10, 2023 | 112.84 | 113.59 | 111.23 | 111.99 | 60,873 | +0.24(+0.21%) |
Aug 09, 2023 | 113.28 | 113.28 | 111.55 | 111.75 | 17,510 | -1.25(-1.11%) |
Aug 08, 2023 | 113.23 | 113.28 | 111.70 | 113.00 | 101,810 | -2.07(-1.80%) |
Aug 07, 2023 | 114.81 | 115.18 | 114.23 | 115.08 | 16,831 | +0.66(+0.58%) |
Aug 04, 2023 | 115.45 | 116.04 | 114.19 | 114.42 | 21,175 | -0.86(-0.75%) |
Aug 03, 2023 | 114.77 | 115.62 | 114.34 | 115.28 | 30,999 | -0.50(-0.43%) |
Aug 02, 2023 | 117.72 | 117.73 | 114.99 | 115.77 | 43,875 | -3.28(-2.75%) |
Aug 01, 2023 | 118.51 | 119.17 | 118.09 | 119.05 | 60,581 | -0.56(-0.47%) |
Jul 31, 2023 | 118.56 | 119.63 | 118.56 | 119.61 | 26,866 | +1.56(+1.32%) |
Jul 28, 2023 | 117.81 | 118.25 | 117.56 | 118.04 | 19,807 | +1.70(+1.46%) |
Jul 27, 2023 | 118.68 | 119.09 | 115.82 | 116.34 | 23,391 | -0.45(-0.38%) |
Jul 26, 2023 | 116.87 | 117.26 | 116.16 | 116.79 | 22,206 | -0.93(-0.79%) |
Jul 25, 2023 | 116.56 | 118.19 | 116.56 | 117.71 | 22,827 | +1.50(+1.29%) |
Jul 24, 2023 | 116.51 | 116.95 | 115.65 | 116.21 | 71,199 | -0.05(-0.04%) |
Jul 21, 2023 | 117.45 | 117.45 | 116.14 | 116.26 | 14,766 | -0.10(-0.09%) |
Jul 20, 2023 | 118.59 | 118.61 | 116.15 | 116.36 | 18,383 | -3.46(-2.88%) |
Jul 19, 2023 | 120.86 | 121.04 | 119.42 | 119.82 | 36,479 | -0.70(-0.58%) |
Jul 18, 2023 | 119.57 | 120.71 | 119.11 | 120.52 | 33,811 | +0.79(+0.66%) |
Jul 17, 2023 | 117.52 | 120.06 | 117.52 | 119.73 | 29,930 | +2.09(+1.78%) |
Jul 14, 2023 | 119.06 | 119.27 | 117.38 | 117.63 | 68,541 | -1.30(-1.09%) |
Jul 13, 2023 | 117.42 | 119.07 | 117.42 | 118.93 | 21,300 | +2.47(+2.12%) |
Jul 12, 2023 | 117.36 | 117.36 | 115.60 | 116.46 | 33,245 | +0.53(+0.46%) |
Jul 11, 2023 | 115.27 | 115.96 | 114.86 | 115.93 | 12,422 | +1.08(+0.94%) |
Jul 10, 2023 | 112.67 | 114.86 | 112.67 | 114.85 | 34,330 | +2.08(+1.85%) |
Jul 07, 2023 | 112.61 | 113.99 | 112.61 | 112.76 | 19,936 | +0.17(+0.15%) |
Jul 06, 2023 | 112.19 | 112.59 | 111.38 | 112.59 | 26,654 | -1.30(-1.14%) |
Jul 05, 2023 | 114.08 | 114.19 | 113.66 | 113.89 | 30,363 | -0.86(-0.75%) |