Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 116.68 | 117.69 | 115.52 | 116.68 | 79,323 | +0.28(+0.24%) |
Sep 28, 2023 | 116.67 | 116.96 | 115.92 | 116.41 | 68,488 | +0.02(+0.02%) |
Sep 27, 2023 | 115.28 | 116.89 | 115.08 | 116.39 | 36,244 | +2.28(+2.00%) |
Sep 26, 2023 | 114.78 | 115.22 | 113.90 | 114.11 | 48,646 | -1.51(-1.30%) |
Sep 25, 2023 | 113.63 | 115.95 | 115.33 | 115.61 | 32,320 | +1.86(+1.64%) |
Sep 22, 2023 | 113.08 | 115.56 | 112.36 | 113.75 | 49,392 | +0.64(+0.57%) |
Sep 21, 2023 | 114.52 | 114.52 | 112.84 | 113.10 | 60,096 | -1.46(-1.27%) |
Sep 20, 2023 | 115.34 | 119.03 | 114.20 | 114.56 | 88,613 | +0.39(+0.34%) |
Sep 19, 2023 | 115.32 | 116.22 | 113.75 | 114.17 | 60,419 | -1.54(-1.33%) |
Sep 18, 2023 | 113.73 | 116.74 | 113.73 | 115.71 | 79,917 | +2.49(+2.20%) |
Sep 15, 2023 | 124.33 | 125.16 | 112.90 | 113.22 | 391,892 | -13.53(-10.67%) |
Sep 14, 2023 | 124.84 | 128.18 | 124.84 | 126.75 | 76,813 | +3.52(+2.86%) |
Sep 13, 2023 | 122.01 | 123.51 | 121.06 | 123.23 | 66,713 | +1.23(+1.01%) |
Sep 12, 2023 | 120.89 | 122.14 | 120.88 | 122.00 | 58,354 | +0.62(+0.51%) |
Sep 11, 2023 | 120.57 | 122.30 | 119.52 | 121.37 | 72,486 | +1.81(+1.52%) |
Sep 08, 2023 | 118.53 | 119.89 | 118.03 | 119.56 | 54,533 | -0.27(-0.22%) |
Sep 07, 2023 | 120.08 | 120.39 | 118.40 | 119.83 | 45,391 | -1.25(-1.03%) |
Sep 06, 2023 | 121.94 | 122.48 | 120.19 | 121.08 | 49,285 | -0.56(-0.46%) |
Sep 05, 2023 | 124.50 | 124.50 | 118.71 | 121.63 | 68,765 | -4.10(-3.26%) |
Sep 01, 2023 | 124.03 | 126.78 | 124.03 | 125.74 | 44,443 | +2.69(+2.18%) |
Aug 31, 2023 | 124.55 | 125.59 | 122.61 | 123.05 | 56,719 | -1.10(-0.89%) |
Aug 30, 2023 | 124.33 | 126.65 | 123.95 | 124.15 | 50,801 | -0.26(-0.21%) |
Aug 29, 2023 | 122.33 | 124.62 | 121.90 | 124.41 | 70,280 | +1.64(+1.33%) |
Aug 28, 2023 | 122.22 | 123.93 | 122.22 | 122.77 | 51,693 | +1.37(+1.13%) |
Aug 25, 2023 | 118.88 | 121.42 | 118.05 | 121.40 | 37,427 | +3.17(+2.68%) |
Aug 24, 2023 | 118.59 | 120.40 | 117.00 | 118.23 | 66,732 | -1.36(-1.14%) |
Aug 23, 2023 | 121.47 | 121.47 | 118.35 | 119.59 | 46,803 | -1.22(-1.01%) |
Aug 22, 2023 | 119.58 | 121.36 | 119.58 | 120.81 | 59,330 | +1.32(+1.10%) |
Aug 21, 2023 | 120.65 | 121.19 | 117.36 | 119.49 | 75,777 | -1.60(-1.32%) |
Aug 18, 2023 | 120.84 | 121.48 | 120.09 | 121.09 | 46,030 | -0.34(-0.28%) |
Aug 17, 2023 | 121.10 | 122.73 | 121.10 | 121.42 | 37,201 | +0.44(+0.36%) |
Aug 16, 2023 | 121.93 | 123.94 | 120.97 | 120.99 | 43,454 | -1.76(-1.43%) |
Aug 15, 2023 | 124.81 | 126.55 | 122.44 | 122.74 | 45,696 | -2.90(-2.31%) |
Aug 14, 2023 | 126.37 | 127.29 | 124.64 | 125.64 | 54,168 | -1.30(-1.02%) |
Aug 11, 2023 | 127.87 | 128.22 | 126.41 | 126.93 | 25,723 | -0.87(-0.68%) |
Aug 10, 2023 | 128.95 | 129.83 | 127.78 | 127.80 | 102,841 | -0.61(-0.48%) |
Aug 09, 2023 | 127.04 | 128.56 | 125.92 | 128.42 | 54,208 | +1.90(+1.50%) |
Aug 08, 2023 | 126.62 | 127.05 | 124.73 | 126.52 | 47,319 | -2.03(-1.58%) |
Aug 07, 2023 | 128.55 | 129.14 | 126.77 | 128.55 | 40,978 | +0.61(+0.48%) |
Aug 04, 2023 | 128.62 | 130.29 | 127.55 | 127.93 | 38,114 | -0.55(-0.43%) |
Aug 03, 2023 | 130.38 | 131.13 | 128.19 | 128.49 | 53,273 | -2.78(-2.12%) |
Aug 02, 2023 | 129.47 | 131.82 | 128.95 | 131.26 | 54,131 | +0.14(+0.11%) |
Aug 01, 2023 | 130.85 | 132.49 | 129.19 | 131.13 | 58,667 | +0.09(+0.07%) |
Jul 31, 2023 | 129.85 | 131.45 | 128.56 | 131.04 | 62,132 | +1.56(+1.21%) |
Jul 28, 2023 | 128.88 | 129.58 | 127.32 | 129.47 | 66,402 | +1.10(+0.85%) |
Jul 27, 2023 | 130.87 | 130.87 | 125.84 | 128.38 | 101,125 | -2.50(-1.91%) |
Jul 26, 2023 | 130.69 | 131.46 | 129.38 | 130.88 | 70,285 | +0.19(+0.14%) |
Jul 25, 2023 | 128.59 | 132.07 | 128.59 | 130.69 | 68,117 | +0.88(+0.68%) |
Jul 24, 2023 | 126.00 | 129.81 | 125.37 | 129.81 | 103,227 | +4.17(+3.32%) |
Jul 21, 2023 | 126.03 | 126.03 | 123.41 | 125.64 | 193,931 | +0.31(+0.24%) |
Jul 20, 2023 | 126.03 | 126.50 | 124.05 | 125.33 | 70,478 | -0.22(-0.17%) |
Jul 19, 2023 | 127.23 | 128.01 | 125.04 | 125.55 | 68,461 | -2.01(-1.57%) |
Jul 18, 2023 | 124.56 | 128.52 | 124.56 | 127.56 | 121,771 | +2.17(+1.73%) |
Jul 17, 2023 | 123.36 | 127.01 | 123.36 | 125.38 | 91,259 | +2.19(+1.77%) |
Jul 14, 2023 | 122.45 | 123.58 | 120.75 | 123.20 | 52,431 | +0.91(+0.74%) |
Jul 13, 2023 | 122.26 | 122.79 | 121.15 | 122.29 | 62,099 | +0.36(+0.29%) |
Jul 12, 2023 | 122.88 | 122.97 | 121.30 | 121.93 | 123,174 | +1.27(+1.05%) |
Jul 11, 2023 | 118.65 | 120.97 | 118.65 | 120.67 | 81,005 | +2.19(+1.85%) |
Jul 10, 2023 | 118.21 | 121.67 | 118.09 | 118.47 | 125,750 | -0.16(-0.13%) |
Jul 07, 2023 | 115.80 | 119.11 | 114.89 | 118.63 | 101,973 | +3.90(+3.40%) |
Jul 06, 2023 | 114.61 | 115.56 | 113.46 | 114.73 | 91,621 | -0.28(-0.24%) |
Jul 05, 2023 | 117.81 | 117.81 | 112.45 | 115.01 | 112,321 | -2.60(-2.21%) |