Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 689.00 | 689.00 | 665.00 | 666.00 | 72 | -14.00(-2.06%) |
Oct 30, 2023 | 690.00 | 690.00 | 660.00 | 680.00 | 116 | -16.00(-2.30%) |
Oct 27, 2023 | 685.00 | 696.00 | 666.38 | 696.00 | 103 | -18.00(-2.52%) |
Oct 26, 2023 | 683.79 | 723.00 | 683.79 | 714.00 | 151 | +39.93(+5.92%) |
Oct 25, 2023 | 695.00 | 695.00 | 663.00 | 674.07 | 200 | -64.03(-8.67%) |
Oct 24, 2023 | 712.01 | 738.10 | 712.01 | 738.10 | 112 | +19.10(+2.66%) |
Oct 23, 2023 | 707.55 | 721.00 | 707.55 | 719.00 | 81 | +4.83(+0.68%) |
Oct 20, 2023 | 730.00 | 731.28 | 714.17 | 714.17 | 100 | -18.59(-2.54%) |
Oct 19, 2023 | 745.00 | 745.00 | 732.76 | 732.76 | 64 | +0.19(+0.03%) |
Oct 18, 2023 | 738.28 | 744.00 | 732.57 | 732.57 | 34 | -29.14(-3.83%) |
Oct 17, 2023 | 730.00 | 767.00 | 730.00 | 761.72 | 252 | -3.28(-0.43%) |
Oct 16, 2023 | 751.00 | 773.05 | 752.00 | 765.00 | 155 | +13.87(+1.85%) |
Oct 13, 2023 | 781.00 | 781.00 | 751.13 | 751.13 | 100 | -34.70(-4.42%) |
Oct 12, 2023 | 786.00 | 795.00 | 782.00 | 785.84 | 42 | -4.79(-0.61%) |
Oct 11, 2023 | 800.00 | 800.00 | 782.00 | 790.62 | 309 | +21.62(+2.81%) |
Oct 10, 2023 | 759.00 | 785.00 | 759.00 | 769.00 | 2,175 | +36.00(+4.91%) |
Oct 09, 2023 | 765.00 | 765.00 | 733.00 | 733.00 | 135 | -53.68(-6.82%) |
Oct 06, 2023 | 760.00 | 790.00 | 760.00 | 786.68 | 120 | +41.03(+5.50%) |
Oct 05, 2023 | 755.00 | 755.00 | 744.41 | 745.64 | 56 | +14.64(+2.00%) |
Oct 04, 2023 | 744.00 | 752.00 | 731.00 | 731.00 | 67 | +4.00(+0.55%) |
Oct 03, 2023 | 738.00 | 738.00 | 720.00 | 727.00 | 37 | -2.43(-0.33%) |
Oct 02, 2023 | 744.34 | 748.68 | 729.43 | 729.43 | 210 | -18.79(-2.51%) |
Sep 29, 2023 | 739.00 | 754.85 | 739.00 | 748.22 | 230 | +38.21(+5.38%) |
Sep 28, 2023 | 712.00 | 715.84 | 700.00 | 710.01 | 1,721 | +1.95(+0.28%) |
Sep 27, 2023 | 706.00 | 715.97 | 704.29 | 708.07 | 223 | +29.07(+4.28%) |
Sep 26, 2023 | 683.00 | 689.00 | 679.00 | 679.00 | 128 | +7.15(+1.06%) |
Sep 25, 2023 | 685.00 | 685.74 | 671.85 | 671.85 | 212 | -10.24(-1.50%) |
Sep 22, 2023 | 683.60 | 704.29 | 681.09 | 682.09 | 358 | +16.34(+2.45%) |
Sep 21, 2023 | 675.00 | 685.72 | 660.00 | 665.75 | 8,443 | -36.47(-5.19%) |
Sep 20, 2023 | 719.37 | 722.11 | 700.44 | 702.22 | 635 | +10.78(+1.56%) |
Sep 19, 2023 | 710.22 | 710.22 | 691.20 | 691.44 | 459 | -27.06(-3.77%) |
Sep 18, 2023 | 757.00 | 757.00 | 716.00 | 718.50 | 338 | -43.50(-5.71%) |
Sep 15, 2023 | 773.00 | 780.25 | 760.00 | 762.00 | 552 | +8.49(+1.13%) |
Sep 14, 2023 | 736.02 | 756.00 | 732.00 | 753.51 | 9,031 | +8.01(+1.07%) |
Sep 13, 2023 | 750.00 | 760.00 | 741.00 | 745.50 | 131 | -18.43(-2.41%) |
Sep 12, 2023 | 750.00 | 770.00 | 739.55 | 763.93 | 492 | -6.57(-0.85%) |
Sep 11, 2023 | 775.00 | 793.76 | 769.28 | 770.50 | 461 | -25.30(-3.18%) |
Sep 08, 2023 | 817.00 | 817.00 | 783.19 | 795.80 | 215 | -4.45(-0.56%) |
Sep 07, 2023 | 810.00 | 810.00 | 794.00 | 800.25 | 110 | -18.18(-2.22%) |
Sep 06, 2023 | 830.00 | 833.00 | 815.91 | 818.43 | 134 | -29.57(-3.49%) |
Sep 05, 2023 | 827.30 | 861.55 | 827.30 | 848.00 | 163 | -0.11(-0.01%) |
Sep 01, 2023 | 861.00 | 861.28 | 832.00 | 848.11 | 243 | +4.16(+0.49%) |
Aug 31, 2023 | 850.00 | 861.55 | 830.00 | 843.94 | 544 | +2.94(+0.35%) |
Aug 30, 2023 | 841.00 | 851.19 | 834.98 | 841.00 | 268 | -2.00(-0.24%) |
Aug 29, 2023 | 830.00 | 843.00 | 830.00 | 843.00 | 222 | -3.00(-0.35%) |
Aug 28, 2023 | 860.00 | 860.00 | 836.38 | 846.00 | 447 | +1.00(+0.12%) |
Aug 25, 2023 | 860.00 | 860.00 | 822.00 | 845.00 | 2,058 | +22.00(+2.67%) |
Aug 24, 2023 | 850.00 | 850.00 | 822.00 | 823.00 | 851 | -43.97(-5.07%) |
Aug 23, 2023 | 901.00 | 901.00 | 860.00 | 866.97 | 990 | +15.24(+1.79%) |
Aug 22, 2023 | 886.00 | 886.00 | 842.71 | 851.74 | 903 | -40.78(-4.57%) |
Aug 21, 2023 | 934.00 | 934.00 | 875.00 | 892.52 | 1,951 | -67.48(-7.03%) |
Aug 18, 2023 | 955.00 | 970.00 | 921.88 | 960.00 | 6,386 | -37.64(-3.77%) |
Aug 17, 2023 | 1079 | 1164 | 955.10 | 997.64 | 4,357 | -559.34(-35.92%) |
Aug 16, 2023 | 1575 | 1622 | 1557 | 1557 | 47 | -85.02(-5.18%) |
Aug 15, 2023 | 1639 | 1665 | 1595 | 1642 | 32 | -55.25(-3.26%) |
Aug 14, 2023 | 1670 | 1697 | 1652 | 1697 | 14 | -31.75(-1.84%) |
Aug 11, 2023 | 1718 | 1729 | 1676 | 1729 | 100 | -62.93(-3.51%) |
Aug 10, 2023 | 1748 | 1792 | 1748 | 1792 | 115 | +101.93(+6.03%) |
Aug 09, 2023 | 1700 | 1739 | 1690 | 1690 | 9 | -9.27(-0.55%) |
Aug 08, 2023 | 1670 | 1716 | 1670 | 1699 | 15 | -45.73(-2.62%) |
Aug 07, 2023 | 1710 | 1745 | 1710 | 1745 | 180 | +48.00(+2.83%) |
Aug 04, 2023 | 1749 | 1749 | 1694 | 1697 | 100 | -42.00(-2.42%) |
Aug 03, 2023 | 1687 | 1739 | 1672 | 1739 | 157 | -14.57(-0.83%) |
Aug 02, 2023 | 1746 | 1787 | 1728 | 1754 | 72 | -52.24(-2.89%) |