Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 102.23 | 102.74 | 102.10 | 102.74 | 4,766 | +0.60(+0.58%) |
Oct 30, 2023 | 101.60 | 102.28 | 101.60 | 102.14 | 882 | +1.32(+1.31%) |
Oct 27, 2023 | 100.93 | 101.03 | 100.57 | 100.82 | 1,341 | -0.50(-0.50%) |
Oct 26, 2023 | 101.95 | 101.95 | 101.32 | 101.32 | 546 | -1.24(-1.21%) |
Oct 25, 2023 | 103.58 | 103.58 | 102.57 | 102.57 | 1,028 | -1.47(-1.41%) |
Oct 24, 2023 | 103.84 | 104.06 | 103.40 | 104.04 | 4,488 | +0.76(+0.73%) |
Oct 23, 2023 | 102.85 | 103.92 | 102.82 | 103.28 | 2,178 | -0.26(-0.25%) |
Oct 20, 2023 | 104.41 | 104.41 | 103.47 | 103.54 | 4,220 | -1.36(-1.30%) |
Oct 19, 2023 | 105.52 | 105.52 | 104.90 | 104.90 | 1,702 | -1.05(-0.99%) |
Oct 18, 2023 | 106.67 | 106.67 | 105.95 | 105.95 | 676 | -1.42(-1.32%) |
Oct 17, 2023 | 107.01 | 107.52 | 107.01 | 107.37 | 1,429 | -0.05(-0.05%) |
Oct 16, 2023 | 106.54 | 107.52 | 106.54 | 107.42 | 2,162 | +1.25(+1.17%) |
Oct 13, 2023 | 106.92 | 106.92 | 106.18 | 106.18 | 1,385 | -0.61(-0.57%) |
Oct 12, 2023 | 107.59 | 107.59 | 106.79 | 106.79 | 1,006 | -0.57(-0.53%) |
Oct 11, 2023 | 107.28 | 107.36 | 107.04 | 107.36 | 1,830 | +0.33(+0.30%) |
Oct 10, 2023 | 107.52 | 107.52 | 107.00 | 107.03 | 1,861 | +0.67(+0.63%) |
Oct 09, 2023 | 105.47 | 106.36 | 105.47 | 106.36 | 1,676 | +0.45(+0.42%) |
Oct 06, 2023 | 105.25 | 106.22 | 105.25 | 105.91 | 1,167 | +1.13(+1.08%) |
Oct 05, 2023 | 104.91 | 104.91 | 104.75 | 104.78 | 529 | -0.22(-0.21%) |
Oct 04, 2023 | 104.07 | 105.00 | 104.07 | 105.00 | 3,083 | +1.00(+0.96%) |
Oct 03, 2023 | 104.83 | 104.83 | 103.81 | 104.00 | 2,109 | -1.52(-1.44%) |
Oct 02, 2023 | 105.29 | 105.52 | 105.09 | 105.52 | 2,641 | +0.14(+0.13%) |
Sep 29, 2023 | 106.29 | 106.29 | 105.38 | 105.38 | 517 | -0.28(-0.27%) |
Sep 28, 2023 | 105.25 | 105.66 | 105.24 | 105.66 | 655 | +0.66(+0.62%) |
Sep 27, 2023 | 105.01 | 105.01 | 104.99 | 105.01 | 677 | -0.10(-0.10%) |
Sep 26, 2023 | 105.69 | 105.69 | 105.10 | 105.11 | 1,391 | -1.47(-1.38%) |
Sep 25, 2023 | 106.23 | 106.58 | 106.58 | 106.58 | 790 | +0.44(+0.41%) |
Sep 22, 2023 | 106.32 | 106.50 | 106.14 | 106.14 | 1,100 | -0.35(-0.33%) |
Sep 21, 2023 | 107.45 | 107.45 | 106.50 | 106.50 | 2,068 | -1.80(-1.66%) |
Sep 20, 2023 | 109.48 | 109.48 | 108.29 | 108.29 | 423 | -0.84(-0.77%) |
Sep 19, 2023 | 109.00 | 109.14 | 108.68 | 109.14 | 1,105 | -0.13(-0.12%) |
Sep 18, 2023 | 109.59 | 109.59 | 109.24 | 109.27 | 1,745 | -0.02(-0.02%) |
Sep 15, 2023 | 109.87 | 109.92 | 109.29 | 109.29 | 636 | -1.76(-1.59%) |
Sep 14, 2023 | 110.87 | 111.15 | 110.85 | 111.06 | 8,905 | +0.85(+0.77%) |
Sep 13, 2023 | 110.00 | 110.21 | 110.00 | 110.21 | 565 | +0.27(+0.24%) |
Sep 12, 2023 | 109.94 | 109.99 | 109.94 | 109.94 | 2,790 | -0.51(-0.46%) |
Sep 11, 2023 | 110.46 | 110.51 | 110.45 | 110.45 | 862 | +1.13(+1.03%) |
Sep 08, 2023 | 109.61 | 109.61 | 109.25 | 109.32 | 1,241 | +0.09(+0.08%) |
Sep 07, 2023 | 109.18 | 109.23 | 109.15 | 109.23 | 612 | -0.12(-0.11%) |
Sep 06, 2023 | 109.25 | 109.39 | 109.25 | 109.35 | 1,372 | -0.75(-0.68%) |
Sep 05, 2023 | 109.89 | 110.32 | 109.89 | 110.10 | 455 | -0.19(-0.17%) |
Sep 01, 2023 | 109.98 | 110.29 | 109.98 | 110.29 | 2,522 | +0.11(+0.10%) |
Aug 31, 2023 | 110.02 | 110.50 | 110.02 | 110.19 | 3,132 | +0.09(+0.08%) |
Aug 30, 2023 | 109.91 | 110.21 | 109.91 | 110.10 | 43,185 | +0.32(+0.29%) |
Aug 29, 2023 | 108.44 | 109.84 | 108.44 | 109.78 | 7,937 | +1.59(+1.47%) |
Aug 28, 2023 | 108.04 | 108.19 | 108.04 | 108.19 | 725 | +0.59(+0.55%) |
Aug 25, 2023 | 107.59 | 107.59 | 107.59 | 107.59 | 558 | +0.76(+0.71%) |
Aug 24, 2023 | 107.50 | 107.58 | 106.84 | 106.84 | 2,764 | -1.25(-1.15%) |
Aug 23, 2023 | 107.63 | 108.16 | 107.59 | 108.08 | 4,915 | +1.03(+0.96%) |
Aug 22, 2023 | 107.20 | 107.37 | 106.94 | 107.05 | 5,712 | -0.43(-0.40%) |
Aug 21, 2023 | 106.59 | 107.48 | 106.59 | 107.48 | 700 | +0.84(+0.79%) |
Aug 18, 2023 | 106.53 | 106.64 | 106.35 | 106.64 | 1,202 | -0.17(-0.16%) |
Aug 17, 2023 | 107.61 | 107.61 | 106.81 | 106.81 | 793 | -0.78(-0.73%) |
Aug 16, 2023 | 108.00 | 108.11 | 107.59 | 107.59 | 678 | -0.93(-0.86%) |
Aug 15, 2023 | 108.86 | 108.92 | 108.52 | 108.52 | 4,613 | -1.21(-1.10%) |
Aug 14, 2023 | 108.75 | 109.73 | 108.75 | 109.73 | 3,333 | +0.57(+0.52%) |
Aug 11, 2023 | 109.16 | 109.16 | 109.16 | 109.16 | 111 | -0.14(-0.12%) |
Aug 10, 2023 | 109.29 | 109.29 | 109.29 | 109.29 | 256 | +0.13(+0.12%) |
Aug 09, 2023 | 109.50 | 109.50 | 109.16 | 109.16 | 1,480 | -0.84(-0.76%) |
Aug 08, 2023 | 109.50 | 109.99 | 109.50 | 109.99 | 340 | -0.37(-0.34%) |
Aug 07, 2023 | 110.37 | 110.37 | 110.37 | 110.37 | 270 | +1.05(+0.97%) |
Aug 04, 2023 | 110.27 | 110.68 | 109.31 | 109.31 | 3,224 | -0.51(-0.46%) |
Aug 03, 2023 | 109.84 | 109.84 | 109.82 | 109.82 | 532 | -0.02(-0.02%) |
Aug 02, 2023 | 109.73 | 109.84 | 109.63 | 109.84 | 1,580 | -1.42(-1.28%) |