Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 102.33 | 102.82 | 101.87 | 102.74 | 816,647 | +0.64(+0.62%) |
Oct 30, 2023 | 101.58 | 102.38 | 101.27 | 102.10 | 764,753 | +1.00(+0.99%) |
Oct 27, 2023 | 102.72 | 102.82 | 100.79 | 101.10 | 1,254,563 | -1.88(-1.83%) |
Oct 26, 2023 | 102.66 | 103.64 | 102.66 | 102.98 | 1,200,590 | +0.39(+0.38%) |
Oct 25, 2023 | 102.58 | 102.97 | 102.09 | 102.59 | 704,313 | -0.37(-0.36%) |
Oct 24, 2023 | 102.47 | 103.25 | 102.47 | 102.96 | 796,978 | +1.23(+1.21%) |
Oct 23, 2023 | 102.27 | 102.92 | 101.69 | 101.74 | 856,019 | -1.02(-0.99%) |
Oct 20, 2023 | 103.87 | 104.24 | 102.71 | 102.76 | 692,210 | -1.48(-1.42%) |
Oct 19, 2023 | 105.25 | 105.95 | 104.08 | 104.24 | 853,242 | -1.19(-1.13%) |
Oct 18, 2023 | 106.43 | 106.47 | 105.30 | 105.43 | 594,171 | -1.37(-1.29%) |
Oct 17, 2023 | 105.41 | 107.20 | 105.39 | 106.80 | 505,568 | +0.81(+0.77%) |
Oct 16, 2023 | 105.15 | 106.25 | 105.00 | 105.99 | 2,178,373 | +1.25(+1.19%) |
Oct 13, 2023 | 105.16 | 105.59 | 104.39 | 104.74 | 532,294 | -0.04(-0.04%) |
Oct 12, 2023 | 106.22 | 106.22 | 104.06 | 104.78 | 553,745 | -1.17(-1.10%) |
Oct 11, 2023 | 105.61 | 106.02 | 105.13 | 105.95 | 817,039 | +0.54(+0.51%) |
Oct 10, 2023 | 104.94 | 105.86 | 104.94 | 105.41 | 555,117 | +0.88(+0.85%) |
Oct 09, 2023 | 103.15 | 104.59 | 103.15 | 104.53 | 783,188 | +1.19(+1.15%) |
Oct 06, 2023 | 102.18 | 103.86 | 101.26 | 103.34 | 635,513 | +0.43(+0.42%) |
Oct 05, 2023 | 102.59 | 103.27 | 102.22 | 102.91 | 579,269 | +0.00(+0.00%) |
Oct 04, 2023 | 102.75 | 102.99 | 101.57 | 102.91 | 918,990 | +0.21(+0.20%) |
Oct 03, 2023 | 102.59 | 103.09 | 101.87 | 102.70 | 1,027,965 | -0.58(-0.56%) |
Oct 02, 2023 | 105.44 | 105.47 | 102.88 | 103.28 | 1,204,028 | -2.41(-2.28%) |
Sep 29, 2023 | 106.19 | 106.61 | 105.27 | 105.68 | 739,075 | +0.11(+0.10%) |
Sep 28, 2023 | 105.47 | 105.90 | 105.13 | 105.58 | 681,170 | +0.09(+0.08%) |
Sep 27, 2023 | 106.00 | 106.21 | 104.87 | 105.49 | 510,755 | -0.28(-0.26%) |
Sep 26, 2023 | 107.20 | 107.49 | 105.71 | 105.76 | 1,109,262 | -2.15(-1.99%) |
Sep 25, 2023 | 107.21 | 107.93 | 107.49 | 107.91 | 620,901 | +0.19(+0.18%) |
Sep 22, 2023 | 108.14 | 108.37 | 107.66 | 107.71 | 584,320 | -0.36(-0.33%) |
Sep 21, 2023 | 109.07 | 109.25 | 108.05 | 108.07 | 503,558 | -1.35(-1.23%) |
Sep 20, 2023 | 109.95 | 110.72 | 109.39 | 109.42 | 486,697 | -0.29(-0.26%) |
Sep 19, 2023 | 109.88 | 110.35 | 109.41 | 109.71 | 526,609 | -0.21(-0.19%) |
Sep 18, 2023 | 110.26 | 110.26 | 109.31 | 109.92 | 625,234 | -0.14(-0.12%) |
Sep 15, 2023 | 110.11 | 110.75 | 109.97 | 110.06 | 1,660,719 | -0.53(-0.48%) |
Sep 14, 2023 | 109.56 | 110.61 | 109.56 | 110.59 | 640,511 | +1.51(+1.39%) |
Sep 13, 2023 | 109.47 | 109.74 | 108.78 | 109.08 | 424,319 | -0.17(-0.16%) |
Sep 12, 2023 | 108.77 | 109.71 | 108.77 | 109.25 | 394,413 | +0.37(+0.34%) |
Sep 11, 2023 | 109.05 | 109.58 | 108.75 | 108.89 | 449,853 | +0.13(+0.12%) |
Sep 08, 2023 | 108.00 | 108.78 | 107.88 | 108.76 | 478,580 | +0.83(+0.77%) |
Sep 07, 2023 | 108.05 | 108.60 | 107.62 | 107.93 | 784,629 | -0.23(-0.22%) |
Sep 06, 2023 | 108.34 | 108.67 | 107.62 | 108.16 | 925,937 | -0.51(-0.47%) |
Sep 05, 2023 | 110.13 | 110.31 | 108.65 | 108.67 | 616,786 | -1.60(-1.45%) |
Sep 01, 2023 | 110.54 | 111.00 | 109.95 | 110.27 | 420,215 | +0.28(+0.26%) |
Aug 31, 2023 | 110.20 | 110.58 | 109.95 | 109.99 | 768,787 | -0.06(-0.05%) |
Aug 30, 2023 | 110.02 | 110.54 | 109.88 | 110.05 | 812,088 | -0.15(-0.13%) |
Aug 29, 2023 | 109.43 | 110.24 | 109.22 | 110.19 | 1,290,277 | +0.95(+0.87%) |
Aug 28, 2023 | 108.94 | 109.77 | 108.94 | 109.25 | 495,593 | +0.71(+0.65%) |
Aug 25, 2023 | 108.40 | 108.97 | 107.83 | 108.54 | 384,125 | +0.47(+0.43%) |
Aug 24, 2023 | 108.31 | 109.61 | 108.07 | 108.07 | 426,960 | -0.48(-0.44%) |
Aug 23, 2023 | 108.00 | 108.55 | 107.72 | 108.55 | 381,197 | +0.73(+0.67%) |
Aug 22, 2023 | 108.41 | 108.62 | 107.69 | 107.82 | 453,373 | -0.51(-0.47%) |
Aug 21, 2023 | 108.76 | 108.96 | 107.65 | 108.33 | 613,855 | -0.46(-0.42%) |
Aug 18, 2023 | 107.98 | 109.03 | 107.94 | 108.79 | 419,511 | +0.33(+0.30%) |
Aug 17, 2023 | 108.95 | 109.50 | 108.39 | 108.46 | 443,089 | -0.23(-0.21%) |
Aug 16, 2023 | 108.95 | 109.52 | 108.64 | 108.69 | 538,402 | -0.31(-0.28%) |
Aug 15, 2023 | 110.12 | 110.19 | 108.99 | 109.00 | 581,104 | -2.05(-1.85%) |
Aug 14, 2023 | 111.51 | 111.57 | 110.74 | 111.06 | 374,047 | -0.82(-0.74%) |
Aug 11, 2023 | 111.25 | 112.00 | 111.25 | 111.88 | 328,190 | +0.33(+0.30%) |
Aug 10, 2023 | 111.98 | 112.67 | 111.31 | 111.55 | 426,340 | -0.16(-0.14%) |
Aug 09, 2023 | 111.78 | 112.69 | 111.52 | 111.71 | 381,864 | -0.22(-0.20%) |
Aug 08, 2023 | 111.29 | 112.01 | 110.52 | 111.93 | 509,549 | -0.56(-0.50%) |
Aug 07, 2023 | 112.19 | 112.81 | 112.19 | 112.49 | 399,274 | +0.56(+0.50%) |
Aug 04, 2023 | 112.69 | 113.33 | 111.72 | 111.93 | 398,249 | -0.62(-0.55%) |
Aug 03, 2023 | 112.80 | 113.04 | 111.95 | 112.55 | 465,148 | -0.56(-0.50%) |
Aug 02, 2023 | 112.74 | 113.57 | 112.58 | 113.11 | 543,329 | -0.43(-0.38%) |