Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 93.62 | 95.63 | 92.68 | 94.97 | 151,888 | +1.97(+2.12%) |
Oct 30, 2023 | 92.35 | 93.50 | 91.39 | 93.00 | 199,039 | +2.15(+2.37%) |
Oct 27, 2023 | 92.27 | 92.27 | 90.59 | 90.85 | 106,066 | -0.40(-0.44%) |
Oct 26, 2023 | 92.70 | 94.14 | 90.94 | 91.25 | 96,610 | -1.05(-1.14%) |
Oct 25, 2023 | 93.68 | 94.25 | 91.49 | 92.30 | 124,946 | -3.00(-3.15%) |
Oct 24, 2023 | 96.25 | 96.34 | 94.35 | 95.30 | 158,511 | -0.68(-0.71%) |
Oct 23, 2023 | 96.16 | 97.51 | 94.70 | 95.98 | 155,160 | -0.45(-0.47%) |
Oct 20, 2023 | 97.77 | 98.64 | 95.75 | 96.43 | 248,720 | -1.75(-1.78%) |
Oct 19, 2023 | 105.78 | 105.81 | 98.07 | 98.18 | 179,984 | -5.92(-5.69%) |
Oct 18, 2023 | 102.16 | 104.47 | 100.22 | 104.10 | 124,703 | +0.32(+0.31%) |
Oct 17, 2023 | 101.96 | 105.19 | 99.99 | 103.78 | 162,657 | -0.28(-0.27%) |
Oct 16, 2023 | 105.23 | 105.23 | 100.36 | 104.06 | 264,871 | -2.00(-1.89%) |
Oct 13, 2023 | 109.50 | 109.50 | 105.87 | 106.06 | 56,384 | -3.42(-3.12%) |
Oct 12, 2023 | 107.14 | 111.81 | 107.14 | 109.48 | 110,577 | +1.68(+1.56%) |
Oct 11, 2023 | 106.84 | 108.21 | 106.74 | 107.80 | 110,638 | +0.72(+0.67%) |
Oct 10, 2023 | 106.27 | 109.08 | 105.74 | 107.08 | 211,997 | +0.77(+0.72%) |
Oct 09, 2023 | 107.78 | 107.94 | 105.00 | 106.31 | 173,812 | -4.34(-3.92%) |
Oct 06, 2023 | 107.31 | 110.93 | 107.31 | 110.65 | 48,560 | +2.03(+1.87%) |
Oct 05, 2023 | 109.51 | 110.17 | 107.85 | 108.62 | 38,886 | -0.39(-0.36%) |
Oct 04, 2023 | 107.08 | 110.16 | 106.55 | 109.01 | 114,328 | +3.40(+3.22%) |
Oct 03, 2023 | 108.67 | 109.98 | 104.76 | 105.61 | 111,646 | -4.33(-3.94%) |
Oct 02, 2023 | 111.74 | 113.67 | 108.54 | 109.94 | 91,395 | -2.50(-2.22%) |
Sep 29, 2023 | 111.86 | 113.32 | 110.75 | 112.44 | 72,594 | +1.67(+1.51%) |
Sep 28, 2023 | 108.77 | 112.33 | 108.10 | 110.77 | 63,757 | +1.32(+1.21%) |
Sep 27, 2023 | 108.58 | 109.85 | 107.47 | 109.45 | 63,539 | +1.51(+1.40%) |
Sep 26, 2023 | 110.65 | 111.13 | 107.27 | 107.94 | 100,160 | -2.67(-2.41%) |
Sep 25, 2023 | 109.47 | 110.74 | 109.63 | 110.61 | 113,514 | +0.97(+0.88%) |
Sep 22, 2023 | 112.11 | 112.44 | 108.99 | 109.64 | 106,605 | -0.86(-0.78%) |
Sep 21, 2023 | 110.27 | 111.42 | 109.06 | 110.50 | 173,450 | -1.17(-1.05%) |
Sep 20, 2023 | 112.92 | 113.71 | 111.20 | 111.67 | 84,676 | -0.57(-0.51%) |
Sep 19, 2023 | 113.71 | 113.71 | 110.88 | 112.24 | 211,223 | -0.90(-0.80%) |
Sep 18, 2023 | 112.09 | 114.03 | 112.09 | 113.14 | 33,875 | +0.67(+0.60%) |
Sep 15, 2023 | 116.27 | 116.27 | 112.24 | 112.47 | 98,406 | -4.49(-3.84%) |
Sep 14, 2023 | 116.92 | 118.04 | 114.67 | 116.96 | 77,706 | -0.04(-0.03%) |
Sep 13, 2023 | 116.63 | 119.35 | 116.12 | 117.00 | 71,955 | -0.08(-0.07%) |
Sep 12, 2023 | 118.11 | 120.00 | 117.08 | 117.08 | 40,483 | -0.96(-0.81%) |
Sep 11, 2023 | 120.77 | 120.77 | 116.43 | 118.04 | 146,761 | -1.20(-1.01%) |
Sep 08, 2023 | 120.71 | 121.33 | 118.08 | 119.24 | 56,076 | -1.37(-1.14%) |
Sep 07, 2023 | 124.88 | 124.88 | 118.70 | 120.61 | 161,574 | -6.17(-4.87%) |
Sep 06, 2023 | 127.19 | 129.41 | 126.24 | 126.78 | 72,836 | -0.40(-0.31%) |
Sep 05, 2023 | 126.79 | 127.42 | 124.14 | 127.18 | 152,617 | -0.58(-0.45%) |
Sep 01, 2023 | 128.91 | 129.98 | 126.64 | 127.76 | 181,495 | -1.18(-0.92%) |
Aug 31, 2023 | 129.00 | 129.99 | 128.01 | 128.94 | 210,730 | -0.06(-0.05%) |
Aug 30, 2023 | 127.15 | 131.51 | 126.81 | 129.00 | 210,976 | +2.67(+2.11%) |
Aug 29, 2023 | 120.64 | 127.37 | 120.48 | 126.33 | 295,602 | +5.63(+4.66%) |
Aug 28, 2023 | 121.27 | 123.13 | 120.42 | 120.70 | 54,900 | -0.39(-0.32%) |
Aug 25, 2023 | 120.08 | 121.49 | 118.64 | 121.09 | 87,922 | +0.12(+0.10%) |
Aug 24, 2023 | 126.00 | 126.00 | 120.84 | 120.97 | 78,216 | -4.00(-3.20%) |
Aug 23, 2023 | 120.96 | 125.07 | 120.96 | 124.97 | 152,302 | +4.61(+3.83%) |
Aug 22, 2023 | 121.13 | 122.59 | 120.03 | 120.36 | 73,976 | -0.77(-0.64%) |
Aug 21, 2023 | 118.31 | 121.20 | 118.31 | 121.13 | 118,776 | +2.63(+2.22%) |
Aug 18, 2023 | 115.86 | 119.16 | 115.86 | 118.50 | 142,367 | +1.25(+1.07%) |
Aug 17, 2023 | 117.36 | 117.65 | 116.86 | 117.25 | 186,279 | -0.29(-0.25%) |
Aug 16, 2023 | 117.74 | 118.16 | 116.62 | 117.54 | 90,821 | -0.47(-0.40%) |
Aug 15, 2023 | 118.63 | 118.63 | 117.39 | 118.01 | 58,288 | -0.62(-0.52%) |
Aug 14, 2023 | 116.22 | 118.72 | 115.94 | 118.63 | 90,154 | +1.67(+1.43%) |
Aug 11, 2023 | 118.11 | 119.15 | 116.07 | 116.96 | 57,897 | -1.94(-1.63%) |
Aug 10, 2023 | 120.14 | 122.94 | 118.58 | 118.90 | 86,898 | -0.35(-0.29%) |
Aug 09, 2023 | 121.66 | 121.66 | 118.36 | 119.25 | 79,258 | -1.36(-1.13%) |
Aug 08, 2023 | 121.28 | 122.21 | 119.77 | 120.61 | 118,691 | -1.66(-1.36%) |
Aug 07, 2023 | 119.18 | 122.77 | 119.18 | 122.27 | 138,527 | +3.48(+2.93%) |
Aug 04, 2023 | 120.56 | 120.72 | 117.49 | 118.79 | 107,191 | -0.76(-0.64%) |
Aug 03, 2023 | 116.94 | 120.44 | 113.20 | 119.55 | 219,753 | -1.95(-1.60%) |
Aug 02, 2023 | 124.94 | 124.94 | 120.00 | 121.50 | 293,901 | -4.87(-3.85%) |