Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 113.74 | 115.50 | 112.67 | 114.66 | 153,711 | +1.60(+1.42%) |
Oct 30, 2023 | 115.12 | 116.20 | 112.28 | 113.06 | 191,713 | -0.87(-0.76%) |
Oct 27, 2023 | 114.97 | 115.53 | 112.59 | 113.93 | 204,464 | -0.71(-0.62%) |
Oct 26, 2023 | 121.38 | 121.65 | 113.96 | 114.64 | 299,105 | -6.26(-5.18%) |
Oct 25, 2023 | 119.03 | 123.34 | 119.03 | 120.90 | 379,459 | +2.37(+2.00%) |
Oct 24, 2023 | 117.58 | 122.00 | 117.58 | 118.53 | 260,358 | +1.13(+0.96%) |
Oct 23, 2023 | 116.61 | 119.65 | 116.22 | 117.40 | 283,704 | +0.53(+0.45%) |
Oct 20, 2023 | 117.71 | 118.35 | 115.98 | 116.87 | 317,963 | -0.61(-0.52%) |
Oct 19, 2023 | 116.44 | 118.56 | 114.74 | 117.48 | 264,326 | +1.24(+1.07%) |
Oct 18, 2023 | 115.05 | 118.17 | 114.46 | 116.24 | 244,698 | +0.46(+0.40%) |
Oct 17, 2023 | 115.82 | 120.45 | 115.05 | 115.78 | 394,965 | +0.51(+0.44%) |
Oct 16, 2023 | 111.85 | 116.92 | 111.39 | 115.27 | 392,960 | +3.75(+3.36%) |
Oct 13, 2023 | 114.80 | 115.34 | 109.68 | 111.52 | 550,071 | +5.86(+5.55%) |
Oct 12, 2023 | 108.48 | 108.48 | 104.77 | 105.66 | 197,639 | -2.40(-2.22%) |
Oct 11, 2023 | 109.47 | 110.50 | 106.77 | 108.06 | 206,159 | -0.79(-0.73%) |
Oct 10, 2023 | 109.40 | 110.26 | 108.30 | 108.85 | 197,900 | -0.08(-0.07%) |
Oct 09, 2023 | 107.86 | 110.58 | 105.59 | 108.93 | 563,027 | +3.91(+3.72%) |
Oct 06, 2023 | 105.00 | 106.25 | 104.67 | 105.02 | 125,448 | -0.95(-0.90%) |
Oct 05, 2023 | 107.20 | 107.57 | 105.82 | 105.97 | 168,678 | -1.22(-1.14%) |
Oct 04, 2023 | 107.06 | 108.07 | 105.61 | 107.19 | 116,928 | +0.13(+0.12%) |
Oct 03, 2023 | 108.70 | 109.64 | 105.95 | 107.06 | 187,206 | -2.00(-1.83%) |
Oct 02, 2023 | 111.43 | 112.87 | 108.71 | 109.06 | 279,618 | -2.47(-2.21%) |
Sep 29, 2023 | 110.25 | 112.99 | 110.25 | 111.53 | 278,720 | +1.42(+1.29%) |
Sep 28, 2023 | 110.00 | 111.06 | 109.04 | 110.11 | 254,675 | -0.05(-0.05%) |
Sep 27, 2023 | 111.33 | 112.66 | 110.01 | 110.16 | 134,345 | -0.74(-0.67%) |
Sep 26, 2023 | 111.28 | 112.96 | 110.25 | 110.90 | 207,628 | -1.19(-1.06%) |
Sep 25, 2023 | 111.83 | 112.75 | 112.02 | 112.09 | 103,013 | -0.24(-0.21%) |
Sep 22, 2023 | 111.35 | 113.47 | 111.24 | 112.33 | 186,025 | +0.98(+0.88%) |
Sep 21, 2023 | 111.27 | 112.02 | 110.08 | 111.35 | 177,002 | -0.95(-0.85%) |
Sep 20, 2023 | 112.50 | 113.67 | 111.86 | 112.30 | 148,801 | +0.43(+0.38%) |
Sep 19, 2023 | 112.28 | 113.80 | 111.47 | 111.87 | 203,229 | -0.13(-0.12%) |
Sep 18, 2023 | 110.84 | 113.45 | 110.59 | 112.00 | 281,201 | +0.62(+0.56%) |
Sep 15, 2023 | 111.09 | 111.43 | 109.67 | 111.38 | 529,391 | +0.21(+0.19%) |
Sep 14, 2023 | 112.18 | 112.46 | 110.45 | 111.17 | 223,521 | -0.76(-0.68%) |
Sep 13, 2023 | 113.16 | 114.45 | 111.36 | 111.93 | 225,617 | -1.30(-1.15%) |
Sep 12, 2023 | 112.64 | 113.62 | 112.53 | 113.23 | 148,260 | -0.09(-0.08%) |
Sep 11, 2023 | 113.24 | 113.91 | 111.80 | 113.32 | 263,555 | -0.16(-0.14%) |
Sep 08, 2023 | 113.60 | 115.40 | 112.31 | 113.48 | 289,005 | +0.40(+0.35%) |
Sep 07, 2023 | 116.50 | 116.96 | 111.11 | 113.08 | 572,568 | -1.97(-1.71%) |
Sep 06, 2023 | 113.16 | 124.33 | 112.13 | 115.05 | 2,280,880 | +19.76(+20.74%) |
Sep 05, 2023 | 97.58 | 98.18 | 93.94 | 95.29 | 363,357 | -2.76(-2.81%) |
Sep 01, 2023 | 97.76 | 99.50 | 97.19 | 98.05 | 169,847 | +1.02(+1.05%) |
Aug 31, 2023 | 96.85 | 98.18 | 95.89 | 97.03 | 168,160 | +0.52(+0.54%) |
Aug 30, 2023 | 95.29 | 97.41 | 95.29 | 96.51 | 100,011 | +1.46(+1.54%) |
Aug 29, 2023 | 95.24 | 95.55 | 94.01 | 95.05 | 102,179 | -0.35(-0.37%) |
Aug 28, 2023 | 94.50 | 96.21 | 94.50 | 95.40 | 104,972 | +0.99(+1.05%) |
Aug 25, 2023 | 94.64 | 95.80 | 94.03 | 94.41 | 83,205 | +0.29(+0.31%) |
Aug 24, 2023 | 97.18 | 97.18 | 93.89 | 94.12 | 105,038 | -3.35(-3.44%) |
Aug 23, 2023 | 96.22 | 99.52 | 94.75 | 97.47 | 147,135 | +1.85(+1.93%) |
Aug 22, 2023 | 94.53 | 95.72 | 93.16 | 95.62 | 97,283 | +1.55(+1.65%) |
Aug 21, 2023 | 93.50 | 95.43 | 93.50 | 94.07 | 133,227 | +0.59(+0.63%) |
Aug 18, 2023 | 91.74 | 94.07 | 91.25 | 93.48 | 111,710 | +0.99(+1.07%) |
Aug 17, 2023 | 93.79 | 94.94 | 92.22 | 92.49 | 102,480 | -1.26(-1.34%) |
Aug 16, 2023 | 94.41 | 95.25 | 93.73 | 93.75 | 87,020 | -0.66(-0.70%) |
Aug 15, 2023 | 95.24 | 95.84 | 94.37 | 94.41 | 77,315 | -1.37(-1.43%) |
Aug 14, 2023 | 95.01 | 96.74 | 94.55 | 95.78 | 84,942 | +0.12(+0.13%) |
Aug 11, 2023 | 97.01 | 97.01 | 95.24 | 95.66 | 86,047 | -1.33(-1.37%) |
Aug 10, 2023 | 97.11 | 97.75 | 95.66 | 96.99 | 111,644 | -0.12(-0.12%) |
Aug 09, 2023 | 97.41 | 97.69 | 96.47 | 97.11 | 106,265 | +0.25(+0.26%) |
Aug 08, 2023 | 97.05 | 97.49 | 96.02 | 96.86 | 103,016 | -1.24(-1.26%) |
Aug 07, 2023 | 96.62 | 98.22 | 95.68 | 98.10 | 112,263 | +1.48(+1.53%) |
Aug 04, 2023 | 96.07 | 98.45 | 96.07 | 96.62 | 117,583 | +0.86(+0.90%) |
Aug 03, 2023 | 96.45 | 96.45 | 94.40 | 95.76 | 144,701 | -1.19(-1.23%) |
Aug 02, 2023 | 96.82 | 97.91 | 96.25 | 96.95 | 98,010 | -1.03(-1.05%) |