Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 96.85 | 98.53 | 96.54 | 98.32 | 208,361 | +1.33(+1.37%) |
Oct 30, 2023 | 97.45 | 98.04 | 95.07 | 96.99 | 253,005 | +0.41(+0.42%) |
Oct 27, 2023 | 98.47 | 99.21 | 96.30 | 96.58 | 213,880 | -2.17(-2.20%) |
Oct 26, 2023 | 98.50 | 99.25 | 96.68 | 98.75 | 243,401 | +0.82(+0.84%) |
Oct 25, 2023 | 100.08 | 100.69 | 97.79 | 97.93 | 402,208 | -3.25(-3.21%) |
Oct 24, 2023 | 103.01 | 103.74 | 101.18 | 101.18 | 210,447 | -1.32(-1.29%) |
Oct 23, 2023 | 102.95 | 105.00 | 102.46 | 102.50 | 317,521 | -0.92(-0.89%) |
Oct 20, 2023 | 104.44 | 104.44 | 103.29 | 103.42 | 302,335 | -0.63(-0.61%) |
Oct 19, 2023 | 104.59 | 105.46 | 103.86 | 104.05 | 316,077 | -0.54(-0.52%) |
Oct 18, 2023 | 107.02 | 107.53 | 103.84 | 104.59 | 545,097 | -4.22(-3.88%) |
Oct 17, 2023 | 108.53 | 112.00 | 108.00 | 108.81 | 420,531 | -0.09(-0.08%) |
Oct 16, 2023 | 113.00 | 113.55 | 108.78 | 108.90 | 490,383 | -3.16(-2.82%) |
Oct 13, 2023 | 111.29 | 112.37 | 110.38 | 112.06 | 282,772 | +1.22(+1.10%) |
Oct 12, 2023 | 110.40 | 111.09 | 108.68 | 110.84 | 210,569 | +0.16(+0.14%) |
Oct 11, 2023 | 111.78 | 112.31 | 109.75 | 110.68 | 275,347 | -0.98(-0.88%) |
Oct 10, 2023 | 108.34 | 112.40 | 108.15 | 111.66 | 343,755 | +3.63(+3.36%) |
Oct 09, 2023 | 107.44 | 108.89 | 106.31 | 108.03 | 210,721 | -0.45(-0.41%) |
Oct 06, 2023 | 105.68 | 109.13 | 104.52 | 108.48 | 339,887 | +1.28(+1.19%) |
Oct 05, 2023 | 104.00 | 108.17 | 103.53 | 107.20 | 599,124 | +1.92(+1.82%) |
Oct 04, 2023 | 103.69 | 106.55 | 101.11 | 105.28 | 1,654,753 | -8.36(-7.36%) |
Oct 03, 2023 | 116.56 | 117.96 | 113.45 | 113.64 | 645,283 | -3.81(-3.24%) |
Oct 02, 2023 | 115.73 | 119.89 | 115.64 | 117.45 | 582,066 | +0.89(+0.76%) |
Sep 29, 2023 | 117.29 | 118.35 | 116.41 | 116.56 | 272,509 | +0.22(+0.19%) |
Sep 28, 2023 | 116.21 | 116.84 | 115.63 | 116.34 | 235,698 | +0.23(+0.20%) |
Sep 27, 2023 | 115.34 | 116.58 | 114.44 | 116.11 | 172,203 | +0.78(+0.68%) |
Sep 26, 2023 | 116.90 | 117.45 | 114.91 | 115.33 | 246,482 | -2.31(-1.96%) |
Sep 25, 2023 | 115.51 | 118.18 | 117.06 | 117.64 | 206,221 | +1.64(+1.42%) |
Sep 22, 2023 | 115.95 | 116.98 | 114.96 | 116.00 | 281,678 | +0.20(+0.17%) |
Sep 21, 2023 | 114.00 | 118.38 | 113.58 | 115.80 | 483,609 | +1.22(+1.06%) |
Sep 20, 2023 | 116.07 | 116.85 | 114.53 | 114.58 | 118,235 | -0.36(-0.31%) |
Sep 19, 2023 | 115.20 | 115.86 | 113.93 | 114.94 | 206,678 | -0.26(-0.23%) |
Sep 18, 2023 | 117.67 | 117.67 | 115.18 | 115.20 | 165,482 | -1.97(-1.68%) |
Sep 15, 2023 | 118.14 | 118.54 | 116.95 | 117.17 | 276,543 | -1.23(-1.04%) |
Sep 14, 2023 | 119.45 | 119.45 | 117.75 | 118.40 | 188,060 | +0.32(+0.27%) |
Sep 13, 2023 | 118.31 | 118.31 | 116.11 | 118.08 | 246,073 | +0.46(+0.39%) |
Sep 12, 2023 | 116.06 | 117.99 | 116.06 | 117.62 | 169,619 | +1.73(+1.49%) |
Sep 11, 2023 | 116.03 | 117.00 | 115.54 | 115.89 | 167,375 | +0.68(+0.59%) |
Sep 08, 2023 | 115.01 | 115.55 | 114.77 | 115.21 | 168,157 | +0.20(+0.17%) |
Sep 07, 2023 | 115.14 | 116.01 | 114.64 | 115.01 | 255,412 | -0.73(-0.63%) |
Sep 06, 2023 | 117.41 | 117.62 | 115.20 | 115.74 | 270,146 | -1.14(-0.98%) |
Sep 05, 2023 | 121.72 | 121.72 | 116.83 | 116.88 | 386,204 | -5.33(-4.36%) |
Sep 01, 2023 | 123.76 | 124.39 | 121.72 | 122.21 | 183,931 | -0.71(-0.58%) |
Aug 31, 2023 | 125.47 | 125.50 | 122.85 | 122.92 | 193,211 | -2.61(-2.08%) |
Aug 30, 2023 | 124.84 | 126.76 | 123.97 | 125.53 | 284,048 | -0.13(-0.10%) |
Aug 29, 2023 | 122.49 | 127.28 | 121.36 | 125.66 | 373,553 | +3.52(+2.88%) |
Aug 28, 2023 | 121.74 | 122.70 | 120.88 | 122.14 | 142,416 | +1.22(+1.01%) |
Aug 25, 2023 | 121.62 | 121.96 | 119.08 | 120.92 | 165,779 | +0.10(+0.08%) |
Aug 24, 2023 | 120.98 | 122.11 | 120.27 | 120.82 | 213,404 | -0.91(-0.75%) |
Aug 23, 2023 | 120.71 | 122.00 | 120.10 | 121.73 | 171,729 | +1.57(+1.31%) |
Aug 22, 2023 | 122.05 | 123.56 | 119.11 | 120.16 | 239,818 | -1.89(-1.55%) |
Aug 21, 2023 | 122.61 | 123.51 | 121.79 | 122.05 | 146,571 | -0.17(-0.14%) |
Aug 18, 2023 | 120.08 | 122.64 | 119.36 | 122.22 | 241,145 | +0.64(+0.53%) |
Aug 17, 2023 | 122.71 | 122.82 | 120.60 | 121.58 | 361,167 | -1.13(-0.92%) |
Aug 16, 2023 | 124.27 | 125.71 | 122.48 | 122.71 | 255,928 | -2.05(-1.64%) |
Aug 15, 2023 | 123.97 | 124.87 | 122.74 | 124.76 | 286,199 | -0.46(-0.37%) |
Aug 14, 2023 | 123.42 | 125.36 | 123.02 | 125.22 | 289,431 | +0.62(+0.50%) |
Aug 11, 2023 | 130.99 | 131.47 | 124.31 | 124.60 | 752,826 | -7.28(-5.52%) |
Aug 10, 2023 | 135.21 | 136.21 | 131.72 | 131.88 | 334,130 | -2.72(-2.02%) |
Aug 09, 2023 | 134.66 | 136.08 | 134.11 | 134.60 | 149,392 | -0.83(-0.61%) |
Aug 08, 2023 | 134.82 | 136.66 | 134.15 | 135.43 | 236,032 | -0.95(-0.70%) |
Aug 07, 2023 | 136.72 | 138.10 | 135.33 | 136.38 | 231,786 | -0.60(-0.44%) |
Aug 04, 2023 | 138.73 | 139.56 | 136.22 | 136.98 | 239,673 | -1.54(-1.11%) |
Aug 03, 2023 | 138.35 | 139.69 | 137.43 | 138.52 | 239,870 | +0.11(+0.08%) |
Aug 02, 2023 | 138.03 | 140.25 | 137.06 | 138.41 | 265,770 | -1.19(-0.85%) |