Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 109.32 | 112.30 | 105.42 | 110.37 | 146,319 | -3.95(-3.46%) |
Oct 30, 2023 | 115.46 | 115.46 | 112.69 | 114.33 | 70,954 | +0.64(+0.56%) |
Oct 27, 2023 | 115.69 | 116.80 | 113.49 | 113.69 | 71,042 | -2.52(-2.17%) |
Oct 26, 2023 | 117.29 | 117.56 | 115.15 | 116.21 | 81,393 | +0.27(+0.23%) |
Oct 25, 2023 | 115.94 | 116.94 | 115.28 | 115.94 | 76,186 | -1.27(-1.09%) |
Oct 24, 2023 | 117.47 | 118.27 | 116.85 | 117.22 | 50,585 | +0.91(+0.79%) |
Oct 23, 2023 | 115.28 | 118.55 | 114.68 | 116.30 | 79,659 | +0.48(+0.41%) |
Oct 20, 2023 | 117.79 | 117.79 | 115.04 | 115.83 | 119,246 | -1.98(-1.68%) |
Oct 19, 2023 | 120.03 | 120.96 | 117.63 | 117.80 | 118,112 | -2.53(-2.11%) |
Oct 18, 2023 | 125.09 | 125.09 | 119.90 | 120.34 | 85,365 | -5.31(-4.22%) |
Oct 17, 2023 | 123.94 | 128.11 | 123.70 | 125.64 | 94,670 | +1.26(+1.01%) |
Oct 16, 2023 | 122.69 | 124.76 | 122.69 | 124.38 | 77,912 | +2.53(+2.08%) |
Oct 13, 2023 | 124.12 | 124.22 | 121.03 | 121.85 | 72,380 | -1.88(-1.52%) |
Oct 12, 2023 | 123.37 | 124.38 | 121.35 | 123.73 | 50,838 | +0.14(+0.11%) |
Oct 11, 2023 | 122.71 | 123.60 | 122.31 | 123.59 | 38,591 | +1.23(+1.01%) |
Oct 10, 2023 | 123.28 | 124.32 | 122.36 | 122.36 | 38,545 | -0.61(-0.49%) |
Oct 09, 2023 | 120.36 | 123.81 | 120.36 | 122.96 | 35,498 | +1.28(+1.05%) |
Oct 06, 2023 | 120.79 | 123.74 | 120.32 | 121.68 | 59,083 | +0.86(+0.71%) |
Oct 05, 2023 | 121.10 | 122.19 | 119.76 | 120.82 | 68,402 | +0.01(+0.01%) |
Oct 04, 2023 | 118.28 | 121.11 | 117.16 | 120.81 | 49,947 | +2.27(+1.91%) |
Oct 03, 2023 | 121.01 | 121.01 | 118.50 | 118.55 | 52,970 | -2.55(-2.11%) |
Oct 02, 2023 | 119.42 | 122.22 | 119.20 | 121.10 | 84,786 | +0.67(+0.55%) |
Sep 29, 2023 | 122.69 | 122.70 | 120.35 | 120.44 | 80,427 | -2.26(-1.84%) |
Sep 28, 2023 | 122.77 | 124.44 | 121.43 | 122.69 | 112,607 | +0.16(+0.13%) |
Sep 27, 2023 | 120.13 | 123.51 | 119.83 | 122.53 | 63,550 | +3.05(+2.55%) |
Sep 26, 2023 | 119.27 | 120.48 | 118.96 | 119.48 | 97,339 | -0.43(-0.36%) |
Sep 25, 2023 | 119.83 | 120.34 | 119.95 | 119.91 | 52,415 | +0.04(+0.03%) |
Sep 22, 2023 | 121.52 | 121.87 | 119.33 | 119.87 | 65,334 | -1.24(-1.03%) |
Sep 21, 2023 | 119.32 | 121.91 | 118.91 | 121.11 | 56,280 | +0.81(+0.68%) |
Sep 20, 2023 | 126.06 | 126.57 | 120.30 | 120.30 | 80,886 | -4.75(-3.80%) |
Sep 19, 2023 | 123.89 | 125.57 | 123.17 | 125.05 | 67,374 | +1.42(+1.15%) |
Sep 18, 2023 | 126.33 | 127.49 | 123.53 | 123.63 | 62,189 | -1.74(-1.39%) |
Sep 15, 2023 | 125.44 | 126.09 | 123.32 | 125.37 | 276,965 | -0.40(-0.32%) |
Sep 14, 2023 | 124.43 | 125.86 | 123.49 | 125.76 | 78,748 | +2.63(+2.14%) |
Sep 13, 2023 | 125.27 | 125.44 | 122.42 | 123.13 | 73,215 | -1.60(-1.28%) |
Sep 12, 2023 | 125.14 | 127.20 | 124.54 | 124.73 | 47,345 | -0.87(-0.70%) |
Sep 11, 2023 | 124.77 | 126.74 | 124.47 | 125.60 | 84,940 | +1.87(+1.51%) |
Sep 08, 2023 | 125.53 | 125.53 | 123.04 | 123.74 | 59,809 | -0.48(-0.38%) |
Sep 07, 2023 | 128.23 | 128.23 | 123.99 | 124.21 | 92,420 | -3.66(-2.86%) |
Sep 06, 2023 | 128.80 | 131.23 | 127.03 | 127.87 | 77,002 | -0.46(-0.36%) |
Sep 05, 2023 | 134.92 | 135.40 | 128.01 | 128.33 | 91,309 | -8.41(-6.15%) |
Sep 01, 2023 | 136.62 | 137.30 | 136.37 | 136.74 | 53,833 | +1.19(+0.88%) |
Aug 31, 2023 | 135.25 | 136.20 | 135.00 | 135.54 | 61,768 | +0.03(+0.02%) |
Aug 30, 2023 | 133.06 | 136.58 | 133.06 | 135.51 | 46,987 | +2.19(+1.64%) |
Aug 29, 2023 | 131.88 | 133.46 | 131.56 | 133.33 | 49,474 | +1.43(+1.08%) |
Aug 28, 2023 | 131.10 | 132.39 | 131.10 | 131.90 | 39,355 | +1.30(+0.99%) |
Aug 25, 2023 | 129.57 | 130.73 | 128.31 | 130.60 | 45,666 | +1.61(+1.25%) |
Aug 24, 2023 | 127.45 | 129.78 | 126.99 | 128.99 | 78,734 | +0.66(+0.51%) |
Aug 23, 2023 | 127.00 | 128.68 | 127.00 | 128.34 | 56,471 | +1.82(+1.43%) |
Aug 22, 2023 | 127.11 | 129.76 | 126.49 | 126.52 | 56,429 | +0.48(+0.38%) |
Aug 21, 2023 | 124.21 | 126.33 | 124.21 | 126.03 | 70,570 | +1.03(+0.83%) |
Aug 18, 2023 | 125.77 | 127.14 | 124.72 | 125.00 | 106,643 | -2.17(-1.71%) |
Aug 17, 2023 | 129.47 | 130.15 | 126.93 | 127.17 | 53,829 | -2.28(-1.76%) |
Aug 16, 2023 | 129.90 | 131.19 | 129.19 | 129.46 | 51,330 | -0.37(-0.28%) |
Aug 15, 2023 | 129.86 | 130.16 | 128.75 | 129.82 | 43,265 | -0.80(-0.62%) |
Aug 14, 2023 | 132.35 | 132.35 | 129.18 | 130.63 | 78,981 | -2.38(-1.79%) |
Aug 11, 2023 | 131.88 | 134.73 | 131.32 | 133.01 | 113,377 | +0.15(+0.11%) |
Aug 10, 2023 | 130.37 | 133.76 | 129.74 | 132.86 | 110,392 | +2.16(+1.65%) |
Aug 09, 2023 | 126.10 | 133.06 | 126.10 | 130.69 | 121,218 | +5.74(+4.59%) |
Aug 08, 2023 | 129.45 | 129.94 | 123.14 | 124.95 | 191,389 | -11.86(-8.67%) |
Aug 07, 2023 | 135.63 | 137.95 | 135.15 | 136.81 | 98,732 | +1.11(+0.82%) |
Aug 04, 2023 | 136.91 | 137.44 | 135.03 | 135.70 | 73,062 | -1.19(-0.87%) |
Aug 03, 2023 | 136.92 | 137.71 | 134.86 | 136.89 | 39,357 | -0.91(-0.66%) |
Aug 02, 2023 | 138.26 | 140.05 | 137.68 | 137.81 | 51,305 | -1.38(-0.99%) |