Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 104.97 | 105.67 | 103.57 | 104.27 | 120,068 | -0.72(-0.69%) |
Oct 30, 2023 | 107.93 | 108.83 | 104.34 | 104.99 | 126,572 | -1.40(-1.31%) |
Oct 27, 2023 | 113.37 | 114.23 | 105.73 | 106.39 | 131,252 | -7.62(-6.69%) |
Oct 26, 2023 | 114.34 | 114.51 | 109.34 | 114.01 | 148,287 | +1.54(+1.37%) |
Oct 25, 2023 | 113.76 | 114.11 | 111.69 | 112.47 | 160,707 | -1.29(-1.13%) |
Oct 24, 2023 | 115.06 | 115.35 | 113.63 | 113.76 | 68,175 | -0.77(-0.67%) |
Oct 23, 2023 | 114.93 | 116.62 | 114.00 | 114.53 | 96,445 | -0.39(-0.34%) |
Oct 20, 2023 | 116.88 | 117.22 | 114.26 | 114.92 | 140,185 | -1.88(-1.61%) |
Oct 19, 2023 | 119.41 | 121.26 | 116.58 | 116.80 | 131,115 | -2.94(-2.46%) |
Oct 18, 2023 | 118.64 | 121.03 | 118.00 | 119.74 | 97,304 | +0.31(+0.26%) |
Oct 17, 2023 | 118.36 | 121.50 | 118.36 | 119.43 | 83,709 | +1.27(+1.07%) |
Oct 16, 2023 | 118.69 | 119.38 | 117.96 | 118.16 | 60,266 | +0.81(+0.69%) |
Oct 13, 2023 | 119.15 | 119.15 | 116.38 | 117.35 | 110,023 | -1.67(-1.40%) |
Oct 12, 2023 | 121.24 | 121.32 | 117.08 | 119.02 | 62,644 | -2.15(-1.77%) |
Oct 11, 2023 | 121.09 | 122.31 | 120.68 | 121.17 | 36,935 | +0.32(+0.26%) |
Oct 10, 2023 | 121.75 | 122.92 | 120.82 | 120.85 | 54,464 | -0.60(-0.49%) |
Oct 09, 2023 | 117.07 | 122.64 | 117.07 | 121.45 | 81,724 | +3.41(+2.89%) |
Oct 06, 2023 | 116.09 | 119.11 | 116.09 | 118.04 | 88,678 | +1.39(+1.19%) |
Oct 05, 2023 | 118.67 | 119.04 | 116.43 | 116.65 | 85,360 | -1.56(-1.32%) |
Oct 04, 2023 | 117.38 | 118.65 | 116.01 | 118.21 | 93,298 | +1.17(+1.00%) |
Oct 03, 2023 | 120.01 | 120.01 | 117.00 | 117.04 | 66,947 | -2.11(-1.77%) |
Oct 02, 2023 | 118.18 | 119.53 | 117.03 | 119.15 | 90,207 | +1.11(+0.94%) |
Sep 29, 2023 | 121.23 | 121.23 | 117.25 | 118.04 | 89,989 | -3.25(-2.68%) |
Sep 28, 2023 | 117.02 | 122.55 | 117.02 | 121.29 | 146,772 | +4.13(+3.53%) |
Sep 27, 2023 | 112.96 | 118.19 | 112.96 | 117.16 | 172,116 | +4.15(+3.67%) |
Sep 26, 2023 | 113.55 | 114.02 | 112.51 | 113.01 | 79,451 | -0.77(-0.68%) |
Sep 25, 2023 | 113.06 | 113.99 | 112.91 | 113.78 | 44,122 | +0.26(+0.23%) |
Sep 22, 2023 | 113.77 | 114.55 | 113.34 | 113.52 | 55,272 | -0.70(-0.61%) |
Sep 21, 2023 | 116.13 | 116.13 | 114.16 | 114.22 | 55,488 | -1.75(-1.51%) |
Sep 20, 2023 | 117.55 | 119.55 | 115.89 | 115.97 | 49,529 | -1.61(-1.37%) |
Sep 19, 2023 | 117.22 | 117.77 | 115.20 | 117.58 | 71,689 | +0.53(+0.45%) |
Sep 18, 2023 | 118.09 | 119.20 | 116.91 | 117.05 | 68,395 | -1.31(-1.11%) |
Sep 15, 2023 | 121.44 | 121.44 | 117.36 | 118.36 | 350,870 | -2.66(-2.20%) |
Sep 14, 2023 | 120.79 | 121.95 | 120.42 | 121.02 | 82,206 | +1.11(+0.93%) |
Sep 13, 2023 | 121.57 | 122.57 | 118.47 | 119.91 | 98,526 | -1.79(-1.47%) |
Sep 12, 2023 | 122.16 | 123.06 | 121.01 | 121.70 | 85,035 | -0.55(-0.45%) |
Sep 11, 2023 | 125.80 | 125.80 | 121.49 | 122.25 | 79,850 | -2.64(-2.11%) |
Sep 08, 2023 | 124.61 | 125.39 | 123.78 | 124.89 | 91,556 | +0.10(+0.08%) |
Sep 07, 2023 | 127.43 | 127.43 | 123.22 | 124.79 | 124,878 | -3.12(-2.44%) |
Sep 06, 2023 | 129.20 | 133.20 | 127.75 | 127.91 | 88,721 | -1.02(-0.79%) |
Sep 05, 2023 | 133.21 | 133.21 | 127.72 | 128.93 | 127,380 | -4.92(-3.68%) |
Sep 01, 2023 | 136.78 | 137.44 | 133.56 | 133.85 | 79,652 | -2.50(-1.83%) |
Aug 31, 2023 | 135.50 | 137.47 | 135.37 | 136.35 | 155,923 | +1.30(+0.96%) |
Aug 30, 2023 | 135.29 | 137.48 | 134.68 | 135.05 | 132,822 | -0.13(-0.10%) |
Aug 29, 2023 | 133.71 | 136.13 | 133.35 | 135.18 | 146,461 | +1.21(+0.90%) |
Aug 28, 2023 | 134.20 | 136.17 | 133.43 | 133.97 | 111,035 | -0.06(-0.04%) |
Aug 25, 2023 | 138.86 | 139.28 | 132.76 | 134.03 | 159,523 | -2.66(-1.95%) |
Aug 24, 2023 | 133.80 | 139.90 | 132.31 | 136.69 | 342,433 | +16.52(+13.75%) |
Aug 23, 2023 | 119.29 | 121.41 | 119.30 | 120.17 | 99,555 | +1.54(+1.30%) |
Aug 22, 2023 | 118.27 | 119.02 | 117.86 | 118.63 | 78,184 | +0.90(+0.76%) |
Aug 21, 2023 | 117.04 | 118.54 | 117.04 | 117.73 | 91,059 | +1.18(+1.01%) |
Aug 18, 2023 | 115.10 | 116.55 | 115.10 | 116.55 | 98,437 | +0.88(+0.76%) |
Aug 17, 2023 | 116.26 | 116.58 | 114.97 | 115.67 | 60,199 | -0.55(-0.47%) |
Aug 16, 2023 | 118.48 | 118.90 | 116.03 | 116.22 | 71,290 | -2.44(-2.06%) |
Aug 15, 2023 | 117.29 | 119.27 | 115.88 | 118.66 | 75,039 | +1.76(+1.51%) |
Aug 14, 2023 | 116.56 | 117.32 | 115.90 | 116.90 | 92,887 | +0.63(+0.54%) |
Aug 11, 2023 | 116.06 | 116.72 | 116.04 | 116.27 | 43,982 | +0.28(+0.24%) |
Aug 10, 2023 | 117.11 | 118.69 | 115.94 | 115.99 | 70,431 | -1.06(-0.91%) |
Aug 09, 2023 | 119.97 | 121.03 | 116.97 | 117.05 | 126,705 | -3.93(-3.25%) |
Aug 08, 2023 | 120.71 | 121.05 | 119.34 | 120.98 | 53,714 | -0.75(-0.62%) |
Aug 07, 2023 | 118.66 | 121.85 | 118.66 | 121.73 | 59,154 | +3.17(+2.67%) |
Aug 04, 2023 | 118.41 | 119.49 | 118.05 | 118.56 | 39,978 | -0.36(-0.30%) |
Aug 03, 2023 | 119.11 | 119.21 | 117.82 | 118.92 | 39,252 | -0.19(-0.16%) |
Aug 02, 2023 | 119.52 | 120.32 | 118.65 | 119.11 | 39,916 | -1.34(-1.11%) |