Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 101.39 | 102.16 | 100.04 | 101.32 | 7,625,278 | +0.02(+0.02%) |
Oct 30, 2023 | 101.89 | 103.09 | 101.23 | 101.30 | 7,009,714 | -0.14(-0.14%) |
Oct 27, 2023 | 103.90 | 104.15 | 100.84 | 101.44 | 9,055,641 | -2.69(-2.59%) |
Oct 26, 2023 | 101.71 | 105.78 | 101.61 | 104.13 | 11,489,029 | +1.89(+1.85%) |
Oct 25, 2023 | 101.96 | 103.20 | 101.57 | 102.24 | 7,955,207 | +0.59(+0.58%) |
Oct 24, 2023 | 101.93 | 102.66 | 101.30 | 101.64 | 6,434,432 | -0.31(-0.31%) |
Oct 23, 2023 | 101.45 | 102.75 | 101.29 | 101.96 | 8,608,622 | +0.67(+0.66%) |
Oct 20, 2023 | 98.65 | 101.97 | 98.65 | 101.29 | 12,637,456 | +2.21(+2.23%) |
Oct 19, 2023 | 100.28 | 100.36 | 97.81 | 99.08 | 7,747,108 | -1.54(-1.53%) |
Oct 18, 2023 | 102.71 | 103.06 | 100.53 | 100.62 | 7,233,663 | -2.15(-2.09%) |
Oct 17, 2023 | 102.60 | 103.08 | 101.76 | 102.77 | 5,906,386 | +0.03(+0.03%) |
Oct 16, 2023 | 102.80 | 103.95 | 102.66 | 102.74 | 6,557,428 | +0.13(+0.13%) |
Oct 13, 2023 | 102.22 | 103.11 | 101.40 | 102.61 | 5,866,543 | +0.41(+0.41%) |
Oct 12, 2023 | 102.13 | 102.55 | 101.55 | 102.20 | 5,193,990 | +0.13(+0.13%) |
Oct 11, 2023 | 102.60 | 102.81 | 101.47 | 102.07 | 5,448,420 | -0.15(-0.14%) |
Oct 10, 2023 | 102.92 | 103.06 | 101.77 | 102.22 | 7,274,470 | -0.88(-0.85%) |
Oct 09, 2023 | 102.11 | 103.78 | 101.92 | 103.09 | 5,130,119 | +0.61(+0.60%) |
Oct 06, 2023 | 102.33 | 103.03 | 101.54 | 102.48 | 6,948,408 | +0.28(+0.27%) |
Oct 05, 2023 | 100.98 | 102.31 | 100.96 | 102.21 | 6,535,898 | +1.41(+1.40%) |
Oct 04, 2023 | 100.21 | 101.05 | 99.97 | 100.80 | 6,811,568 | +0.39(+0.39%) |
Oct 03, 2023 | 100.86 | 101.06 | 99.56 | 100.40 | 6,004,780 | -0.77(-0.76%) |
Oct 02, 2023 | 101.45 | 101.45 | 99.99 | 101.17 | 7,176,978 | -0.39(-0.39%) |
Sep 29, 2023 | 102.96 | 103.27 | 101.33 | 101.57 | 7,355,484 | -1.33(-1.29%) |
Sep 28, 2023 | 103.16 | 103.55 | 102.38 | 102.90 | 4,823,734 | +0.36(+0.35%) |
Sep 27, 2023 | 104.03 | 104.10 | 101.91 | 102.54 | 5,712,324 | -1.43(-1.38%) |
Sep 26, 2023 | 103.71 | 105.12 | 103.70 | 103.97 | 5,474,216 | -0.44(-0.43%) |
Sep 25, 2023 | 104.62 | 104.51 | 103.92 | 104.42 | 6,134,714 | -0.49(-0.47%) |
Sep 22, 2023 | 105.78 | 105.78 | 104.53 | 104.91 | 5,095,936 | -0.39(-0.37%) |
Sep 21, 2023 | 105.83 | 106.43 | 104.99 | 105.30 | 5,936,384 | -0.57(-0.54%) |
Sep 20, 2023 | 106.75 | 106.94 | 105.81 | 105.87 | 4,707,106 | -0.05(-0.05%) |
Sep 19, 2023 | 106.20 | 106.72 | 105.47 | 105.92 | 5,897,661 | -0.45(-0.43%) |
Sep 18, 2023 | 106.32 | 106.49 | 105.41 | 106.37 | 3,964,603 | +0.30(+0.28%) |
Sep 15, 2023 | 106.67 | 107.46 | 105.82 | 106.07 | 9,770,401 | -0.71(-0.67%) |
Sep 14, 2023 | 106.24 | 107.05 | 105.52 | 106.78 | 6,966,068 | +1.14(+1.08%) |
Sep 13, 2023 | 106.79 | 107.46 | 105.50 | 105.64 | 6,900,559 | -1.19(-1.11%) |
Sep 12, 2023 | 106.24 | 107.28 | 105.39 | 106.83 | 4,706,468 | +0.41(+0.39%) |
Sep 11, 2023 | 107.12 | 107.24 | 106.16 | 106.41 | 5,173,474 | -0.44(-0.41%) |
Sep 08, 2023 | 105.38 | 106.94 | 105.38 | 106.86 | 6,947,366 | +1.09(+1.03%) |
Sep 07, 2023 | 104.76 | 106.50 | 104.71 | 105.77 | 8,707,705 | +1.42(+1.36%) |
Sep 06, 2023 | 104.61 | 104.85 | 102.81 | 104.35 | 8,088,916 | -1.00(-0.95%) |
Sep 05, 2023 | 107.26 | 107.51 | 105.33 | 105.35 | 6,511,002 | -2.28(-2.12%) |
Sep 01, 2023 | 107.44 | 108.15 | 107.05 | 107.63 | 5,042,842 | +0.84(+0.79%) |
Aug 31, 2023 | 107.90 | 108.31 | 106.70 | 106.79 | 9,401,254 | -1.20(-1.12%) |
Aug 30, 2023 | 108.08 | 108.56 | 107.51 | 107.99 | 4,883,348 | +0.22(+0.20%) |
Aug 29, 2023 | 107.08 | 108.30 | 106.74 | 107.78 | 5,789,826 | +1.04(+0.97%) |
Aug 28, 2023 | 108.01 | 108.28 | 106.46 | 106.74 | 4,424,747 | -1.25(-1.16%) |
Aug 25, 2023 | 107.73 | 108.11 | 106.79 | 107.99 | 4,938,447 | +0.75(+0.69%) |
Aug 24, 2023 | 108.72 | 109.77 | 106.89 | 107.25 | 6,621,021 | -1.81(-1.66%) |
Aug 23, 2023 | 107.78 | 109.64 | 107.61 | 109.06 | 10,805,754 | +3.99(+3.80%) |
Aug 22, 2023 | 107.39 | 107.39 | 105.04 | 105.07 | 6,149,815 | -2.36(-2.20%) |
Aug 21, 2023 | 106.89 | 107.79 | 106.75 | 107.43 | 6,136,184 | +0.43(+0.40%) |
Aug 18, 2023 | 106.78 | 107.30 | 106.03 | 107.00 | 6,849,311 | +0.27(+0.26%) |
Aug 17, 2023 | 106.46 | 108.06 | 106.14 | 106.73 | 6,590,467 | +0.19(+0.17%) |
Aug 16, 2023 | 106.32 | 107.27 | 106.10 | 106.54 | 5,441,970 | +0.07(+0.06%) |
Aug 15, 2023 | 106.70 | 107.22 | 106.24 | 106.47 | 5,223,860 | -0.25(-0.23%) |
Aug 14, 2023 | 105.75 | 107.23 | 105.73 | 106.72 | 8,601,819 | +1.44(+1.37%) |
Aug 11, 2023 | 103.82 | 105.54 | 103.47 | 105.28 | 6,025,817 | +1.83(+1.77%) |
Aug 10, 2023 | 104.07 | 104.89 | 103.30 | 103.44 | 6,659,782 | -0.52(-0.50%) |
Aug 09, 2023 | 104.13 | 104.64 | 103.66 | 103.97 | 6,612,672 | -0.30(-0.29%) |
Aug 08, 2023 | 103.56 | 105.03 | 103.56 | 104.27 | 10,360,702 | +0.31(+0.30%) |
Aug 07, 2023 | 103.17 | 104.14 | 102.32 | 103.95 | 8,428,829 | +1.07(+1.04%) |
Aug 04, 2023 | 103.51 | 104.28 | 102.41 | 102.89 | 6,838,715 | -0.72(-0.69%) |
Aug 03, 2023 | 102.97 | 103.65 | 102.76 | 103.60 | 6,163,531 | +0.03(+0.03%) |
Aug 02, 2023 | 103.90 | 105.96 | 102.77 | 103.57 | 11,097,451 | +0.41(+0.40%) |