Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 117.71 | 117.78 | 113.76 | 114.14 | 233,332 | -2.38(-2.04%) |
Sep 28, 2023 | 111.99 | 116.52 | 111.99 | 116.52 | 270,942 | +3.98(+3.54%) |
Sep 27, 2023 | 111.73 | 114.62 | 111.28 | 112.53 | 327,619 | +1.46(+1.31%) |
Sep 26, 2023 | 115.68 | 116.62 | 111.06 | 111.08 | 547,889 | -8.12(-6.81%) |
Sep 25, 2023 | 114.11 | 119.78 | 118.80 | 119.19 | 298,381 | +4.81(+4.21%) |
Sep 22, 2023 | 115.13 | 115.79 | 113.91 | 114.38 | 217,394 | -0.56(-0.49%) |
Sep 21, 2023 | 115.68 | 116.14 | 113.88 | 114.94 | 256,680 | -1.57(-1.35%) |
Sep 20, 2023 | 116.64 | 118.01 | 116.12 | 116.52 | 218,361 | +0.36(+0.31%) |
Sep 19, 2023 | 115.55 | 116.44 | 114.46 | 116.16 | 170,486 | +0.30(+0.26%) |
Sep 18, 2023 | 116.90 | 117.80 | 115.43 | 115.86 | 240,836 | -0.45(-0.38%) |
Sep 15, 2023 | 118.43 | 118.43 | 115.02 | 116.30 | 809,003 | -2.13(-1.80%) |
Sep 14, 2023 | 115.68 | 118.57 | 114.91 | 118.43 | 253,093 | +3.62(+3.15%) |
Sep 13, 2023 | 115.56 | 116.12 | 113.83 | 114.82 | 188,878 | -0.05(-0.04%) |
Sep 12, 2023 | 113.97 | 115.19 | 113.00 | 114.87 | 205,593 | +2.05(+1.82%) |
Sep 11, 2023 | 114.27 | 114.82 | 112.21 | 112.81 | 189,669 | -1.44(-1.26%) |
Sep 08, 2023 | 113.88 | 115.58 | 113.16 | 114.25 | 160,259 | +0.13(+0.11%) |
Sep 07, 2023 | 115.94 | 116.52 | 113.89 | 114.13 | 132,990 | -1.63(-1.41%) |
Sep 06, 2023 | 116.52 | 118.72 | 115.17 | 115.76 | 150,954 | -0.98(-0.84%) |
Sep 05, 2023 | 122.35 | 122.35 | 116.36 | 116.74 | 296,408 | -7.61(-6.12%) |
Sep 01, 2023 | 122.08 | 125.18 | 122.04 | 124.35 | 169,773 | +2.58(+2.12%) |
Aug 31, 2023 | 123.12 | 123.59 | 121.77 | 121.78 | 102,970 | -0.86(-0.71%) |
Aug 30, 2023 | 121.71 | 123.45 | 121.71 | 122.64 | 101,954 | -0.42(-0.34%) |
Aug 29, 2023 | 119.14 | 123.15 | 119.14 | 123.06 | 138,772 | +3.62(+3.04%) |
Aug 28, 2023 | 118.77 | 119.82 | 118.77 | 119.43 | 107,546 | +0.80(+0.67%) |
Aug 25, 2023 | 118.58 | 119.36 | 116.34 | 118.63 | 110,295 | +1.22(+1.03%) |
Aug 24, 2023 | 118.08 | 119.71 | 116.67 | 117.42 | 118,320 | -0.91(-0.77%) |
Aug 23, 2023 | 120.27 | 120.50 | 118.31 | 118.32 | 122,876 | -1.58(-1.32%) |
Aug 22, 2023 | 120.14 | 120.50 | 118.38 | 119.90 | 167,846 | +0.37(+0.31%) |
Aug 21, 2023 | 120.50 | 120.95 | 118.90 | 119.54 | 85,990 | -0.55(-0.46%) |
Aug 18, 2023 | 116.48 | 120.56 | 116.48 | 120.09 | 136,008 | +2.29(+1.95%) |
Aug 17, 2023 | 118.93 | 120.74 | 117.73 | 117.79 | 102,169 | -1.42(-1.19%) |
Aug 16, 2023 | 120.69 | 123.51 | 119.19 | 119.21 | 120,242 | -1.91(-1.58%) |
Aug 15, 2023 | 123.34 | 124.56 | 121.04 | 121.12 | 105,083 | -3.38(-2.72%) |
Aug 14, 2023 | 121.93 | 124.69 | 120.32 | 124.50 | 147,293 | +1.99(+1.62%) |
Aug 11, 2023 | 120.73 | 122.63 | 119.25 | 122.52 | 191,630 | +1.16(+0.95%) |
Aug 10, 2023 | 121.12 | 123.59 | 119.41 | 121.36 | 291,835 | +0.75(+0.62%) |
Aug 09, 2023 | 118.39 | 122.47 | 118.33 | 120.61 | 267,403 | +0.20(+0.17%) |
Aug 08, 2023 | 127.07 | 127.57 | 118.16 | 120.41 | 350,530 | -9.40(-7.24%) |
Aug 07, 2023 | 130.37 | 131.89 | 128.60 | 129.81 | 102,673 | +0.12(+0.09%) |
Aug 04, 2023 | 128.67 | 130.03 | 127.02 | 129.69 | 104,518 | +1.17(+0.91%) |
Aug 03, 2023 | 130.96 | 130.96 | 128.13 | 128.52 | 110,988 | -2.44(-1.86%) |
Aug 02, 2023 | 128.41 | 132.14 | 128.41 | 130.96 | 104,443 | +0.55(+0.42%) |
Aug 01, 2023 | 131.11 | 131.77 | 129.41 | 130.41 | 91,209 | -0.95(-0.73%) |
Jul 31, 2023 | 130.02 | 131.59 | 128.92 | 131.37 | 148,078 | +1.73(+1.33%) |
Jul 28, 2023 | 131.21 | 132.00 | 129.23 | 129.64 | 124,276 | -0.38(-0.29%) |
Jul 27, 2023 | 131.68 | 132.09 | 129.28 | 130.02 | 174,753 | -0.34(-0.26%) |
Jul 26, 2023 | 126.43 | 130.74 | 126.43 | 130.35 | 143,589 | +3.13(+2.46%) |
Jul 25, 2023 | 126.88 | 128.36 | 125.86 | 127.22 | 165,032 | +0.80(+0.63%) |
Jul 24, 2023 | 125.18 | 126.52 | 124.05 | 126.42 | 102,711 | +2.15(+1.73%) |
Jul 21, 2023 | 129.63 | 129.63 | 123.98 | 124.27 | 176,311 | -4.45(-3.46%) |
Jul 20, 2023 | 127.48 | 128.81 | 126.38 | 128.72 | 173,821 | +0.76(+0.59%) |
Jul 19, 2023 | 125.30 | 128.53 | 124.69 | 127.96 | 164,790 | +2.48(+1.97%) |
Jul 18, 2023 | 125.70 | 129.02 | 124.35 | 125.49 | 124,681 | -0.83(-0.66%) |
Jul 17, 2023 | 125.50 | 128.12 | 121.57 | 126.31 | 176,573 | +0.55(+0.44%) |
Jul 14, 2023 | 125.32 | 125.82 | 122.58 | 125.77 | 126,678 | +0.97(+0.78%) |
Jul 13, 2023 | 123.09 | 124.86 | 121.98 | 124.79 | 106,936 | +1.39(+1.12%) |
Jul 12, 2023 | 121.85 | 123.59 | 120.66 | 123.40 | 128,722 | +3.26(+2.71%) |
Jul 11, 2023 | 119.50 | 120.78 | 119.11 | 120.14 | 107,848 | +0.88(+0.74%) |
Jul 10, 2023 | 116.29 | 119.32 | 116.29 | 119.27 | 181,813 | +2.57(+2.21%) |
Jul 07, 2023 | 117.26 | 118.83 | 116.67 | 116.69 | 127,806 | -0.44(-0.38%) |
Jul 06, 2023 | 118.28 | 118.80 | 116.66 | 117.14 | 117,204 | -2.27(-1.91%) |
Jul 05, 2023 | 122.54 | 122.54 | 119.27 | 119.41 | 160,622 | -3.08(-2.51%) |