Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 98.00 | 99.39 | 95.93 | 98.62 | 34,592 | +2.06(+2.13%) |
Oct 30, 2023 | 98.73 | 98.79 | 95.00 | 96.56 | 31,580 | -0.92(-0.94%) |
Oct 27, 2023 | 96.54 | 98.20 | 94.57 | 97.48 | 34,467 | +1.75(+1.83%) |
Oct 26, 2023 | 97.23 | 99.25 | 95.72 | 95.73 | 31,478 | -0.76(-0.79%) |
Oct 25, 2023 | 97.38 | 101.34 | 96.11 | 96.49 | 39,205 | -2.15(-2.18%) |
Oct 24, 2023 | 102.75 | 103.30 | 98.47 | 98.64 | 40,401 | -2.49(-2.46%) |
Oct 23, 2023 | 105.50 | 108.00 | 99.58 | 101.13 | 102,630 | -10.26(-9.21%) |
Oct 20, 2023 | 127.81 | 127.81 | 106.50 | 111.39 | 96,118 | -5.74(-4.90%) |
Oct 19, 2023 | 123.15 | 123.15 | 116.61 | 117.13 | 37,646 | -3.32(-2.76%) |
Oct 18, 2023 | 124.23 | 124.23 | 119.87 | 120.45 | 19,325 | -3.97(-3.19%) |
Oct 17, 2023 | 126.99 | 128.74 | 123.56 | 124.42 | 31,948 | -4.01(-3.12%) |
Oct 16, 2023 | 127.51 | 128.70 | 125.08 | 128.43 | 24,732 | +4.64(+3.75%) |
Oct 13, 2023 | 124.60 | 124.69 | 121.54 | 123.79 | 36,585 | -1.89(-1.50%) |
Oct 12, 2023 | 127.43 | 128.46 | 123.42 | 125.68 | 42,481 | -2.05(-1.60%) |
Oct 11, 2023 | 126.16 | 129.42 | 125.64 | 127.73 | 33,302 | +1.29(+1.02%) |
Oct 10, 2023 | 124.15 | 128.80 | 124.15 | 126.44 | 35,110 | +3.56(+2.90%) |
Oct 09, 2023 | 118.95 | 125.50 | 118.95 | 122.88 | 30,488 | -0.07(-0.06%) |
Oct 06, 2023 | 122.23 | 125.44 | 122.23 | 122.95 | 20,785 | -0.87(-0.70%) |
Oct 05, 2023 | 123.46 | 124.36 | 120.97 | 123.82 | 21,375 | +1.43(+1.17%) |
Oct 04, 2023 | 122.71 | 123.95 | 119.53 | 122.39 | 20,273 | -0.63(-0.51%) |
Oct 03, 2023 | 123.99 | 124.93 | 122.39 | 123.02 | 16,570 | -3.49(-2.76%) |
Oct 02, 2023 | 125.85 | 126.51 | 122.82 | 126.51 | 21,165 | -0.55(-0.43%) |
Sep 29, 2023 | 132.59 | 132.59 | 124.97 | 127.06 | 53,123 | -1.64(-1.27%) |
Sep 28, 2023 | 127.96 | 130.81 | 127.01 | 128.70 | 29,487 | +2.74(+2.18%) |
Sep 27, 2023 | 125.84 | 129.60 | 124.73 | 125.96 | 24,179 | +0.24(+0.19%) |
Sep 26, 2023 | 126.08 | 126.08 | 124.00 | 125.72 | 31,629 | -0.11(-0.09%) |
Sep 25, 2023 | 125.25 | 126.82 | 125.08 | 125.83 | 21,368 | +0.54(+0.43%) |
Sep 22, 2023 | 127.66 | 128.07 | 124.04 | 125.29 | 15,043 | -2.38(-1.86%) |
Sep 21, 2023 | 125.20 | 128.38 | 124.76 | 127.67 | 20,300 | -1.18(-0.92%) |
Sep 20, 2023 | 133.36 | 133.91 | 128.26 | 128.85 | 20,021 | -3.31(-2.50%) |
Sep 19, 2023 | 132.13 | 134.10 | 131.42 | 132.16 | 28,275 | +0.03(+0.02%) |
Sep 18, 2023 | 136.10 | 137.14 | 131.49 | 132.13 | 16,272 | -5.15(-3.75%) |
Sep 15, 2023 | 137.14 | 138.48 | 136.53 | 137.28 | 63,725 | -0.42(-0.31%) |
Sep 14, 2023 | 137.58 | 139.61 | 135.95 | 137.70 | 21,730 | +2.42(+1.79%) |
Sep 13, 2023 | 137.21 | 137.21 | 134.19 | 135.28 | 26,422 | -0.63(-0.46%) |
Sep 12, 2023 | 132.24 | 138.01 | 132.24 | 135.91 | 19,158 | +2.14(+1.60%) |
Sep 11, 2023 | 135.03 | 136.83 | 132.68 | 133.77 | 14,663 | +1.08(+0.81%) |
Sep 08, 2023 | 131.35 | 134.72 | 129.10 | 132.69 | 31,414 | +1.06(+0.81%) |
Sep 07, 2023 | 129.50 | 132.97 | 126.97 | 131.63 | 39,277 | +3.04(+2.36%) |
Sep 06, 2023 | 131.37 | 131.37 | 126.96 | 128.59 | 23,415 | -1.40(-1.08%) |
Sep 05, 2023 | 138.48 | 142.65 | 129.15 | 129.99 | 37,549 | -8.49(-6.13%) |
Sep 01, 2023 | 137.50 | 139.28 | 135.33 | 138.48 | 20,525 | +3.67(+2.72%) |
Aug 31, 2023 | 130.77 | 135.55 | 130.77 | 134.81 | 49,487 | +3.39(+2.58%) |
Aug 30, 2023 | 128.79 | 132.32 | 127.11 | 131.42 | 39,974 | +1.49(+1.15%) |
Aug 29, 2023 | 128.90 | 132.40 | 126.83 | 129.93 | 22,401 | +0.31(+0.24%) |
Aug 28, 2023 | 131.72 | 134.56 | 129.13 | 129.62 | 21,914 | -2.00(-1.52%) |
Aug 25, 2023 | 133.57 | 135.31 | 130.00 | 131.62 | 19,504 | +0.45(+0.34%) |
Aug 24, 2023 | 131.71 | 133.63 | 130.59 | 131.17 | 33,430 | -1.99(-1.49%) |
Aug 23, 2023 | 131.29 | 133.76 | 131.19 | 133.16 | 22,959 | +2.95(+2.27%) |
Aug 22, 2023 | 132.19 | 132.24 | 129.10 | 130.21 | 28,784 | -1.98(-1.50%) |
Aug 21, 2023 | 134.01 | 134.62 | 131.17 | 132.19 | 32,892 | -2.12(-1.58%) |
Aug 18, 2023 | 132.39 | 136.92 | 131.95 | 134.31 | 22,657 | +1.26(+0.95%) |
Aug 17, 2023 | 134.11 | 139.18 | 131.09 | 133.05 | 31,533 | -0.91(-0.68%) |
Aug 16, 2023 | 138.37 | 139.10 | 133.96 | 133.96 | 44,367 | -5.29(-3.80%) |
Aug 15, 2023 | 142.69 | 142.69 | 138.32 | 139.25 | 27,185 | -5.34(-3.69%) |
Aug 14, 2023 | 144.08 | 145.43 | 141.03 | 144.59 | 29,092 | -1.04(-0.71%) |
Aug 11, 2023 | 145.25 | 147.94 | 144.11 | 145.63 | 21,799 | -1.21(-0.82%) |
Aug 10, 2023 | 151.54 | 152.16 | 145.98 | 146.84 | 26,564 | -3.44(-2.29%) |
Aug 09, 2023 | 155.57 | 155.60 | 149.66 | 150.28 | 24,743 | -3.86(-2.50%) |
Aug 08, 2023 | 147.49 | 154.88 | 147.49 | 154.14 | 25,507 | +3.98(+2.65%) |
Aug 07, 2023 | 152.47 | 152.91 | 149.42 | 150.16 | 26,520 | -2.61(-1.71%) |
Aug 04, 2023 | 152.49 | 156.03 | 151.41 | 152.77 | 18,172 | +0.41(+0.27%) |
Aug 03, 2023 | 149.89 | 155.59 | 149.78 | 152.36 | 16,501 | +0.69(+0.45%) |
Aug 02, 2023 | 152.63 | 154.56 | 151.13 | 151.67 | 42,531 | -3.48(-2.24%) |