Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 118.62 | 120.45 | 116.61 | 120.45 | 51,256 | +1.22(+1.02%) |
Jul 31, 2023 | 117.72 | 119.50 | 116.56 | 119.23 | 62,569 | +1.60(+1.36%) |
Jul 28, 2023 | 118.28 | 118.89 | 117.16 | 117.63 | 43,863 | -0.38(-0.32%) |
Jul 27, 2023 | 120.27 | 120.37 | 116.20 | 118.01 | 86,756 | -1.77(-1.48%) |
Jul 26, 2023 | 119.48 | 120.54 | 118.54 | 119.78 | 62,818 | -0.21(-0.18%) |
Jul 25, 2023 | 120.00 | 120.92 | 119.82 | 119.99 | 45,202 | -0.16(-0.13%) |
Jul 24, 2023 | 121.69 | 121.84 | 120.14 | 120.15 | 96,002 | -1.36(-1.12%) |
Jul 21, 2023 | 122.31 | 122.89 | 121.04 | 121.51 | 82,797 | +0.01(+0.01%) |
Jul 20, 2023 | 120.70 | 122.21 | 120.48 | 121.50 | 74,115 | +0.80(+0.66%) |
Jul 19, 2023 | 122.27 | 122.27 | 119.39 | 120.70 | 119,150 | -1.87(-1.53%) |
Jul 18, 2023 | 121.34 | 122.69 | 120.38 | 122.57 | 54,327 | +1.31(+1.08%) |
Jul 17, 2023 | 119.98 | 122.47 | 119.98 | 121.26 | 63,655 | +1.57(+1.31%) |
Jul 14, 2023 | 118.25 | 119.76 | 117.71 | 119.69 | 58,028 | +0.84(+0.71%) |
Jul 13, 2023 | 117.87 | 119.50 | 117.52 | 118.85 | 75,461 | +1.16(+0.99%) |
Jul 12, 2023 | 116.52 | 118.13 | 116.10 | 117.69 | 83,142 | +2.29(+1.98%) |
Jul 11, 2023 | 115.47 | 115.74 | 115.20 | 115.40 | 54,596 | +0.29(+0.25%) |
Jul 10, 2023 | 113.29 | 115.34 | 113.29 | 115.11 | 60,328 | +1.74(+1.53%) |
Jul 07, 2023 | 114.09 | 114.45 | 113.22 | 113.37 | 83,306 | -0.28(-0.25%) |
Jul 06, 2023 | 115.21 | 115.34 | 113.22 | 113.65 | 79,105 | -1.87(-1.62%) |
Jul 05, 2023 | 117.16 | 117.16 | 114.47 | 115.52 | 165,678 | -2.52(-2.13%) |