Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 111.29 | 113.08 | 108.67 | 111.25 | 1,253,880 | +2.39(+2.19%) |
Oct 30, 2023 | 108.83 | 109.68 | 107.43 | 108.86 | 833,548 | +1.51(+1.41%) |
Oct 27, 2023 | 109.41 | 109.92 | 106.86 | 107.35 | 664,414 | -2.33(-2.12%) |
Oct 26, 2023 | 109.64 | 111.20 | 109.54 | 109.68 | 566,812 | -0.12(-0.11%) |
Oct 25, 2023 | 108.86 | 110.45 | 108.58 | 109.80 | 485,722 | +0.86(+0.79%) |
Oct 24, 2023 | 109.48 | 109.54 | 107.50 | 108.93 | 499,277 | +0.59(+0.55%) |
Oct 23, 2023 | 109.28 | 110.52 | 108.00 | 108.34 | 662,094 | -1.49(-1.36%) |
Oct 20, 2023 | 111.68 | 112.48 | 109.55 | 109.83 | 517,444 | -2.56(-2.28%) |
Oct 19, 2023 | 111.82 | 114.31 | 111.68 | 112.40 | 656,020 | +0.25(+0.22%) |
Oct 18, 2023 | 115.51 | 115.78 | 112.09 | 112.14 | 504,610 | -5.12(-4.37%) |
Oct 17, 2023 | 115.15 | 118.84 | 115.15 | 117.27 | 456,893 | +1.16(+1.00%) |
Oct 16, 2023 | 116.42 | 116.83 | 115.37 | 116.10 | 350,619 | +1.17(+1.02%) |
Oct 13, 2023 | 117.33 | 118.25 | 113.92 | 114.93 | 479,964 | -2.30(-1.96%) |
Oct 12, 2023 | 120.98 | 120.98 | 115.26 | 117.23 | 665,025 | -3.14(-2.61%) |
Oct 11, 2023 | 118.86 | 120.47 | 118.34 | 120.37 | 764,899 | +1.73(+1.46%) |
Oct 10, 2023 | 118.07 | 119.37 | 117.47 | 118.64 | 574,346 | +1.66(+1.42%) |
Oct 09, 2023 | 114.06 | 117.25 | 113.84 | 116.98 | 684,812 | +2.87(+2.52%) |
Oct 06, 2023 | 111.79 | 114.58 | 111.09 | 114.11 | 982,385 | +1.99(+1.77%) |
Oct 05, 2023 | 111.44 | 112.42 | 110.97 | 112.12 | 686,529 | +0.37(+0.33%) |
Oct 04, 2023 | 111.58 | 113.29 | 110.14 | 111.76 | 386,393 | -0.08(-0.07%) |
Oct 03, 2023 | 112.97 | 113.65 | 111.50 | 111.83 | 393,714 | -2.18(-1.91%) |
Oct 02, 2023 | 114.57 | 115.91 | 113.20 | 114.02 | 410,872 | -0.75(-0.65%) |
Sep 29, 2023 | 119.32 | 119.94 | 114.59 | 114.76 | 632,444 | -2.46(-2.10%) |
Sep 28, 2023 | 115.69 | 117.95 | 114.20 | 117.23 | 923,564 | +3.17(+2.78%) |
Sep 27, 2023 | 113.00 | 114.99 | 112.72 | 114.06 | 534,986 | +1.97(+1.76%) |
Sep 26, 2023 | 111.70 | 112.83 | 111.48 | 112.09 | 496,284 | -0.89(-0.79%) |
Sep 25, 2023 | 111.38 | 113.42 | 112.44 | 112.98 | 478,693 | +0.36(+0.32%) |
Sep 22, 2023 | 113.34 | 114.23 | 112.42 | 112.62 | 694,507 | -0.72(-0.63%) |
Sep 21, 2023 | 115.20 | 115.53 | 113.27 | 113.34 | 556,631 | -3.05(-2.62%) |
Sep 20, 2023 | 117.15 | 119.91 | 116.31 | 116.38 | 442,133 | +0.17(+0.14%) |
Sep 19, 2023 | 117.89 | 118.47 | 115.76 | 116.22 | 785,826 | -3.04(-2.55%) |
Sep 18, 2023 | 119.01 | 120.11 | 117.51 | 119.26 | 461,623 | +0.03(+0.02%) |
Sep 15, 2023 | 118.89 | 119.41 | 117.67 | 119.23 | 854,484 | +0.08(+0.07%) |
Sep 14, 2023 | 118.06 | 120.29 | 117.78 | 119.15 | 2,335,181 | +2.84(+2.44%) |
Sep 13, 2023 | 117.51 | 118.11 | 115.63 | 116.31 | 520,501 | -1.71(-1.45%) |
Sep 12, 2023 | 118.81 | 120.25 | 117.81 | 118.01 | 623,766 | -1.44(-1.20%) |
Sep 11, 2023 | 121.31 | 121.31 | 119.00 | 119.45 | 573,093 | -0.65(-0.54%) |
Sep 08, 2023 | 122.37 | 123.43 | 119.80 | 120.10 | 501,401 | -2.26(-1.85%) |
Sep 07, 2023 | 123.71 | 124.48 | 119.72 | 122.36 | 958,131 | -2.74(-2.19%) |
Sep 06, 2023 | 123.79 | 126.60 | 123.22 | 125.10 | 794,150 | +0.87(+0.70%) |
Sep 05, 2023 | 128.40 | 128.94 | 124.16 | 124.22 | 723,348 | -4.45(-3.46%) |
Sep 01, 2023 | 126.90 | 128.99 | 126.30 | 128.68 | 474,960 | +3.00(+2.39%) |
Aug 31, 2023 | 125.64 | 127.38 | 125.25 | 125.68 | 737,054 | +0.60(+0.48%) |
Aug 30, 2023 | 121.94 | 125.86 | 121.65 | 125.08 | 806,603 | +3.48(+2.86%) |
Aug 29, 2023 | 118.36 | 121.85 | 118.12 | 121.59 | 547,859 | +3.23(+2.73%) |
Aug 28, 2023 | 116.43 | 118.57 | 116.43 | 118.36 | 354,012 | +2.79(+2.42%) |
Aug 25, 2023 | 114.81 | 116.00 | 113.94 | 115.57 | 383,200 | +1.50(+1.32%) |
Aug 24, 2023 | 115.46 | 116.28 | 113.99 | 114.06 | 392,505 | -2.75(-2.36%) |
Aug 23, 2023 | 114.49 | 117.10 | 114.08 | 116.82 | 524,325 | +2.64(+2.31%) |
Aug 22, 2023 | 115.06 | 115.26 | 114.09 | 114.18 | 375,628 | -0.55(-0.48%) |
Aug 21, 2023 | 116.06 | 116.43 | 113.87 | 114.73 | 709,192 | -1.17(-1.01%) |
Aug 18, 2023 | 116.56 | 116.87 | 115.22 | 115.91 | 799,933 | -2.15(-1.82%) |
Aug 17, 2023 | 117.13 | 119.04 | 116.82 | 118.06 | 691,210 | +1.18(+1.01%) |
Aug 16, 2023 | 117.16 | 118.51 | 116.51 | 116.88 | 507,186 | -0.78(-0.66%) |
Aug 15, 2023 | 120.11 | 120.59 | 117.09 | 117.66 | 715,856 | -3.63(-2.99%) |
Aug 14, 2023 | 123.28 | 123.58 | 120.72 | 121.28 | 652,631 | -2.29(-1.85%) |
Aug 11, 2023 | 124.88 | 125.17 | 123.48 | 123.57 | 427,115 | -1.25(-1.00%) |
Aug 10, 2023 | 125.36 | 127.11 | 124.68 | 124.82 | 447,840 | -0.35(-0.28%) |
Aug 09, 2023 | 125.57 | 126.28 | 124.21 | 125.17 | 547,775 | +0.42(+0.33%) |
Aug 08, 2023 | 125.03 | 125.42 | 123.91 | 124.75 | 460,548 | -1.65(-1.30%) |
Aug 07, 2023 | 125.20 | 127.06 | 125.13 | 126.40 | 499,897 | +1.27(+1.01%) |
Aug 04, 2023 | 125.20 | 126.37 | 124.09 | 125.13 | 514,440 | +0.87(+0.70%) |
Aug 03, 2023 | 126.65 | 127.02 | 123.76 | 124.26 | 625,884 | -3.13(-2.45%) |
Aug 02, 2023 | 128.05 | 129.57 | 126.75 | 127.39 | 434,563 | -1.68(-1.30%) |