Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 111.15 | 111.15 | 109.14 | 109.25 | 74,301 | -1.09(-0.98%) |
Sep 28, 2023 | 109.17 | 110.95 | 109.17 | 110.33 | 95,748 | +1.23(+1.12%) |
Sep 27, 2023 | 108.45 | 109.67 | 108.45 | 109.11 | 77,434 | +1.17(+1.08%) |
Sep 26, 2023 | 108.45 | 109.25 | 107.87 | 107.94 | 77,319 | -1.34(-1.22%) |
Sep 25, 2023 | 108.21 | 109.34 | 108.94 | 109.28 | 69,859 | +0.73(+0.67%) |
Sep 22, 2023 | 108.97 | 109.44 | 108.53 | 108.55 | 87,338 | -0.11(-0.10%) |
Sep 21, 2023 | 109.54 | 109.54 | 108.62 | 108.66 | 92,252 | -1.57(-1.42%) |
Sep 20, 2023 | 111.75 | 112.27 | 110.21 | 110.23 | 63,509 | -1.08(-0.97%) |
Sep 19, 2023 | 111.84 | 112.36 | 110.97 | 111.31 | 68,112 | -0.51(-0.45%) |
Sep 18, 2023 | 112.13 | 112.46 | 111.79 | 111.82 | 53,632 | -0.43(-0.38%) |
Sep 15, 2023 | 113.23 | 113.23 | 111.61 | 112.25 | 52,313 | -1.22(-1.08%) |
Sep 14, 2023 | 112.66 | 113.55 | 112.66 | 113.47 | 68,549 | +1.48(+1.32%) |
Sep 13, 2023 | 112.62 | 112.82 | 111.64 | 111.99 | 54,233 | -0.47(-0.42%) |
Sep 12, 2023 | 112.45 | 112.94 | 112.23 | 112.45 | 64,000 | -0.07(-0.06%) |
Sep 11, 2023 | 113.04 | 113.53 | 112.45 | 112.52 | 72,722 | +0.13(+0.11%) |
Sep 08, 2023 | 113.01 | 113.01 | 112.25 | 112.39 | 41,487 | -0.45(-0.40%) |
Sep 07, 2023 | 113.09 | 113.32 | 112.28 | 112.84 | 69,423 | -0.89(-0.79%) |
Sep 06, 2023 | 113.90 | 114.92 | 113.14 | 113.73 | 50,856 | -0.14(-0.12%) |
Sep 05, 2023 | 116.33 | 116.33 | 113.77 | 113.87 | 69,848 | -3.13(-2.67%) |
Sep 01, 2023 | 116.77 | 117.59 | 116.65 | 117.00 | 60,677 | +1.24(+1.07%) |
Aug 31, 2023 | 116.19 | 116.77 | 115.76 | 115.76 | 52,110 | -0.23(-0.20%) |
Aug 30, 2023 | 115.31 | 116.41 | 114.99 | 115.99 | 63,536 | +0.66(+0.57%) |
Aug 29, 2023 | 113.69 | 115.40 | 113.29 | 115.33 | 76,099 | +1.51(+1.33%) |
Aug 28, 2023 | 113.52 | 114.35 | 113.52 | 113.82 | 66,004 | +0.78(+0.69%) |
Aug 25, 2023 | 113.15 | 113.61 | 111.56 | 113.04 | 179,572 | +0.47(+0.41%) |
Aug 24, 2023 | 113.56 | 114.25 | 112.54 | 112.57 | 84,944 | -1.24(-1.09%) |
Aug 23, 2023 | 113.03 | 114.07 | 112.62 | 113.81 | 37,230 | +1.16(+1.03%) |
Aug 22, 2023 | 113.22 | 113.45 | 112.34 | 112.65 | 64,601 | +0.10(+0.09%) |
Aug 21, 2023 | 112.88 | 112.88 | 111.99 | 112.55 | 51,121 | -0.15(-0.13%) |
Aug 18, 2023 | 111.29 | 113.10 | 111.28 | 112.70 | 41,911 | +0.66(+0.59%) |
Aug 17, 2023 | 113.58 | 113.89 | 112.04 | 112.04 | 68,107 | -1.35(-1.19%) |
Aug 16, 2023 | 114.45 | 115.22 | 113.39 | 113.39 | 85,879 | -1.29(-1.13%) |
Aug 15, 2023 | 115.25 | 115.25 | 114.53 | 114.68 | 201,155 | -1.17(-1.01%) |
Aug 14, 2023 | 115.58 | 115.91 | 114.92 | 115.85 | 45,787 | -0.34(-0.29%) |
Aug 11, 2023 | 115.78 | 116.63 | 115.78 | 116.19 | 256,353 | -0.18(-0.15%) |
Aug 10, 2023 | 117.32 | 118.16 | 116.00 | 116.36 | 67,664 | -0.26(-0.22%) |
Aug 09, 2023 | 117.42 | 117.42 | 116.11 | 116.62 | 64,800 | -0.85(-0.73%) |
Aug 08, 2023 | 116.97 | 117.60 | 115.95 | 117.47 | 48,775 | -0.84(-0.71%) |
Aug 07, 2023 | 117.99 | 118.42 | 117.52 | 118.32 | 45,636 | +0.54(+0.46%) |
Aug 04, 2023 | 118.16 | 118.96 | 117.60 | 117.78 | 39,072 | -0.30(-0.25%) |
Aug 03, 2023 | 117.88 | 118.53 | 117.14 | 118.08 | 46,326 | -0.34(-0.28%) |
Aug 02, 2023 | 118.38 | 118.67 | 117.88 | 118.42 | 213,876 | -0.73(-0.62%) |
Aug 01, 2023 | 119.10 | 119.30 | 118.17 | 119.15 | 372,473 | -0.78(-0.65%) |
Jul 31, 2023 | 119.00 | 119.96 | 118.89 | 119.94 | 112,059 | +1.14(+0.96%) |
Jul 28, 2023 | 118.56 | 119.04 | 118.39 | 118.80 | 207,628 | +1.20(+1.02%) |
Jul 27, 2023 | 118.99 | 119.58 | 117.28 | 117.59 | 95,952 | -1.11(-0.94%) |
Jul 26, 2023 | 117.99 | 119.04 | 117.72 | 118.71 | 195,707 | +0.36(+0.30%) |
Jul 25, 2023 | 117.88 | 118.93 | 117.88 | 118.35 | 214,889 | +0.15(+0.13%) |
Jul 24, 2023 | 117.90 | 118.71 | 117.58 | 118.20 | 206,222 | +0.43(+0.36%) |
Jul 21, 2023 | 118.59 | 118.59 | 117.58 | 117.77 | 65,742 | -0.10(-0.08%) |
Jul 20, 2023 | 118.65 | 119.09 | 117.49 | 117.87 | 149,714 | -0.94(-0.79%) |
Jul 19, 2023 | 119.16 | 119.34 | 118.52 | 118.81 | 117,999 | +0.00(+0.00%) |
Jul 18, 2023 | 117.23 | 118.86 | 117.20 | 118.81 | 62,354 | +1.54(+1.31%) |
Jul 17, 2023 | 116.05 | 117.65 | 116.00 | 117.28 | 91,199 | +1.17(+1.01%) |
Jul 14, 2023 | 116.82 | 116.82 | 115.34 | 116.11 | 82,650 | -0.82(-0.70%) |
Jul 13, 2023 | 116.61 | 117.04 | 116.12 | 116.93 | 55,189 | +0.80(+0.69%) |
Jul 12, 2023 | 116.25 | 116.57 | 115.88 | 116.13 | 79,245 | +1.31(+1.14%) |
Jul 11, 2023 | 114.24 | 114.92 | 114.03 | 114.82 | 69,906 | +0.81(+0.71%) |
Jul 10, 2023 | 112.46 | 114.13 | 112.13 | 114.00 | 158,350 | +1.54(+1.37%) |
Jul 07, 2023 | 111.44 | 113.31 | 111.44 | 112.46 | 87,115 | +0.95(+0.85%) |
Jul 06, 2023 | 111.88 | 111.89 | 110.51 | 111.51 | 109,134 | -1.52(-1.34%) |
Jul 05, 2023 | 114.04 | 114.04 | 113.00 | 113.03 | 92,715 | -1.70(-1.48%) |