Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 114.15 | 116.33 | 113.77 | 116.05 | 98,551 | +2.69(+2.37%) |
Oct 30, 2023 | 111.46 | 113.81 | 110.52 | 113.36 | 137,972 | +3.44(+3.13%) |
Oct 27, 2023 | 111.03 | 111.06 | 109.25 | 109.92 | 77,059 | -2.06(-1.84%) |
Oct 26, 2023 | 111.95 | 113.03 | 111.54 | 111.98 | 53,045 | +0.73(+0.66%) |
Oct 25, 2023 | 112.24 | 112.79 | 111.24 | 111.25 | 58,194 | -0.35(-0.31%) |
Oct 24, 2023 | 112.19 | 113.50 | 111.38 | 111.60 | 57,449 | -0.02(-0.02%) |
Oct 23, 2023 | 112.81 | 113.84 | 111.23 | 111.62 | 73,912 | -1.19(-1.05%) |
Oct 20, 2023 | 114.64 | 115.75 | 112.70 | 112.81 | 111,615 | -1.36(-1.19%) |
Oct 19, 2023 | 115.52 | 116.44 | 114.14 | 114.17 | 80,672 | -1.81(-1.56%) |
Oct 18, 2023 | 116.71 | 117.69 | 115.96 | 115.98 | 62,048 | -1.83(-1.55%) |
Oct 17, 2023 | 115.54 | 118.78 | 114.73 | 117.81 | 105,416 | +1.95(+1.68%) |
Oct 16, 2023 | 116.20 | 117.19 | 115.44 | 115.86 | 48,347 | +0.92(+0.80%) |
Oct 13, 2023 | 116.07 | 116.07 | 114.46 | 114.94 | 95,214 | -0.76(-0.66%) |
Oct 12, 2023 | 117.42 | 117.43 | 114.32 | 115.70 | 81,466 | -1.89(-1.61%) |
Oct 11, 2023 | 116.00 | 117.68 | 116.00 | 117.59 | 61,140 | +2.39(+2.07%) |
Oct 10, 2023 | 116.86 | 117.20 | 114.99 | 115.20 | 91,193 | -0.20(-0.17%) |
Oct 09, 2023 | 113.05 | 115.89 | 112.50 | 115.40 | 81,328 | +3.16(+2.82%) |
Oct 06, 2023 | 111.75 | 113.65 | 111.57 | 112.24 | 93,672 | +0.19(+0.17%) |
Oct 05, 2023 | 111.46 | 113.72 | 111.46 | 112.05 | 116,629 | +0.78(+0.70%) |
Oct 04, 2023 | 111.02 | 112.06 | 109.97 | 111.27 | 89,153 | -0.01(-0.01%) |
Oct 03, 2023 | 111.73 | 113.05 | 110.70 | 111.28 | 81,079 | -0.79(-0.70%) |
Oct 02, 2023 | 112.49 | 113.65 | 111.53 | 112.07 | 108,749 | -0.89(-0.79%) |
Sep 29, 2023 | 114.57 | 114.57 | 112.63 | 112.96 | 150,236 | -0.85(-0.75%) |
Sep 28, 2023 | 113.29 | 115.03 | 112.69 | 113.81 | 149,361 | +0.34(+0.30%) |
Sep 27, 2023 | 111.73 | 114.40 | 111.70 | 113.47 | 91,360 | +1.94(+1.74%) |
Sep 26, 2023 | 111.99 | 112.71 | 109.01 | 111.53 | 211,749 | -0.36(-0.32%) |
Sep 25, 2023 | 109.87 | 112.39 | 111.36 | 111.89 | 119,510 | +3.52(+3.25%) |
Sep 22, 2023 | 110.43 | 111.05 | 108.32 | 108.37 | 96,247 | -1.80(-1.63%) |
Sep 21, 2023 | 111.27 | 111.50 | 109.27 | 110.17 | 100,616 | -0.75(-0.68%) |
Sep 20, 2023 | 112.98 | 113.66 | 110.86 | 110.92 | 109,944 | -1.68(-1.49%) |
Sep 19, 2023 | 114.52 | 114.80 | 112.56 | 112.60 | 116,576 | -0.88(-0.78%) |
Sep 18, 2023 | 110.57 | 115.01 | 110.37 | 113.48 | 104,689 | +2.17(+1.95%) |
Sep 15, 2023 | 111.97 | 112.69 | 109.52 | 111.31 | 447,211 | -1.09(-0.97%) |
Sep 14, 2023 | 112.32 | 112.62 | 110.52 | 112.40 | 113,454 | +0.68(+0.61%) |
Sep 13, 2023 | 112.42 | 113.48 | 111.56 | 111.72 | 131,182 | -0.71(-0.63%) |
Sep 12, 2023 | 113.51 | 114.69 | 111.67 | 112.43 | 87,207 | -2.23(-1.94%) |
Sep 11, 2023 | 115.54 | 116.45 | 114.66 | 114.66 | 118,912 | +0.04(+0.03%) |
Sep 08, 2023 | 116.08 | 116.08 | 113.86 | 114.62 | 102,726 | -1.06(-0.92%) |
Sep 07, 2023 | 115.00 | 116.95 | 113.50 | 115.68 | 151,330 | +0.34(+0.29%) |
Sep 06, 2023 | 116.69 | 116.98 | 114.27 | 115.34 | 109,326 | -0.53(-0.46%) |
Sep 05, 2023 | 119.00 | 119.00 | 115.86 | 115.87 | 189,974 | -3.61(-3.02%) |
Sep 01, 2023 | 117.20 | 119.67 | 116.87 | 119.48 | 246,331 | +3.32(+2.86%) |
Aug 31, 2023 | 115.00 | 116.44 | 115.00 | 116.16 | 128,706 | +1.20(+1.04%) |
Aug 30, 2023 | 115.48 | 117.47 | 114.90 | 114.96 | 112,617 | -0.44(-0.38%) |
Aug 29, 2023 | 114.34 | 116.09 | 114.34 | 115.40 | 105,578 | +0.42(+0.37%) |
Aug 28, 2023 | 114.28 | 115.22 | 113.12 | 114.98 | 116,456 | +0.98(+0.86%) |
Aug 25, 2023 | 113.62 | 115.17 | 113.18 | 114.00 | 116,553 | +0.63(+0.56%) |
Aug 24, 2023 | 112.90 | 115.90 | 112.57 | 113.37 | 107,000 | -0.71(-0.62%) |
Aug 23, 2023 | 116.17 | 116.17 | 114.05 | 114.08 | 80,315 | -1.66(-1.43%) |
Aug 22, 2023 | 115.52 | 116.79 | 115.43 | 115.74 | 162,426 | +1.03(+0.90%) |
Aug 21, 2023 | 113.40 | 115.50 | 113.25 | 114.71 | 116,811 | +0.54(+0.47%) |
Aug 18, 2023 | 112.42 | 114.98 | 112.42 | 114.17 | 122,168 | +1.47(+1.30%) |
Aug 17, 2023 | 113.46 | 114.26 | 112.24 | 112.70 | 117,805 | +0.23(+0.20%) |
Aug 16, 2023 | 113.93 | 116.05 | 112.41 | 112.47 | 118,425 | -2.04(-1.78%) |
Aug 15, 2023 | 114.50 | 115.72 | 113.23 | 114.51 | 104,730 | -0.60(-0.52%) |
Aug 14, 2023 | 115.24 | 115.90 | 113.36 | 115.11 | 153,927 | -0.03(-0.03%) |
Aug 11, 2023 | 113.32 | 115.21 | 112.07 | 115.14 | 102,944 | +1.91(+1.69%) |
Aug 10, 2023 | 113.49 | 114.92 | 111.20 | 113.23 | 128,952 | -1.02(-0.89%) |
Aug 09, 2023 | 114.19 | 114.50 | 111.54 | 114.25 | 111,654 | -0.25(-0.22%) |
Aug 08, 2023 | 113.25 | 115.33 | 112.60 | 114.50 | 131,531 | +1.25(+1.10%) |
Aug 07, 2023 | 112.10 | 113.64 | 110.82 | 113.25 | 162,745 | +0.38(+0.34%) |
Aug 04, 2023 | 109.73 | 113.31 | 108.25 | 112.87 | 164,075 | +3.12(+2.84%) |
Aug 03, 2023 | 107.99 | 110.34 | 107.27 | 109.75 | 221,407 | +0.83(+0.76%) |
Aug 02, 2023 | 105.15 | 109.39 | 103.94 | 108.92 | 195,465 | +2.63(+2.47%) |