Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 101.38 | 104.21 | 95.26 | 97.63 | 2,042,008 | +0.65(+0.67%) |
Oct 30, 2023 | 97.50 | 98.03 | 95.76 | 96.99 | 1,157,348 | +0.28(+0.29%) |
Oct 27, 2023 | 96.40 | 97.71 | 96.18 | 96.71 | 753,598 | +0.18(+0.19%) |
Oct 26, 2023 | 96.81 | 97.52 | 96.00 | 96.53 | 818,409 | +0.72(+0.76%) |
Oct 25, 2023 | 95.85 | 97.25 | 95.23 | 95.81 | 1,037,932 | -0.59(-0.61%) |
Oct 24, 2023 | 97.04 | 98.06 | 96.06 | 96.39 | 592,897 | +0.24(+0.25%) |
Oct 23, 2023 | 95.83 | 97.17 | 95.83 | 96.15 | 699,206 | -0.13(-0.13%) |
Oct 20, 2023 | 97.83 | 97.97 | 95.68 | 96.28 | 1,203,835 | -1.55(-1.58%) |
Oct 19, 2023 | 98.42 | 100.12 | 97.30 | 97.83 | 570,341 | -1.50(-1.51%) |
Oct 18, 2023 | 103.31 | 103.31 | 99.14 | 99.33 | 696,675 | -5.48(-5.23%) |
Oct 17, 2023 | 103.88 | 105.96 | 103.14 | 104.81 | 446,604 | +0.33(+0.31%) |
Oct 16, 2023 | 104.03 | 104.86 | 102.99 | 104.48 | 473,965 | +1.77(+1.72%) |
Oct 13, 2023 | 103.16 | 104.28 | 101.50 | 102.72 | 550,374 | -0.46(-0.44%) |
Oct 12, 2023 | 105.17 | 105.18 | 102.37 | 103.17 | 471,207 | -2.02(-1.92%) |
Oct 11, 2023 | 104.76 | 105.58 | 104.42 | 105.19 | 332,897 | +0.50(+0.47%) |
Oct 10, 2023 | 104.22 | 105.78 | 103.76 | 104.69 | 475,236 | +1.01(+0.98%) |
Oct 09, 2023 | 101.99 | 104.18 | 101.41 | 103.68 | 374,133 | +0.75(+0.73%) |
Oct 06, 2023 | 101.24 | 103.63 | 100.67 | 102.92 | 685,804 | +0.93(+0.91%) |
Oct 05, 2023 | 103.18 | 103.31 | 101.32 | 101.99 | 615,685 | -1.36(-1.32%) |
Oct 04, 2023 | 102.37 | 103.53 | 101.72 | 103.35 | 620,070 | +1.33(+1.30%) |
Oct 03, 2023 | 101.90 | 103.30 | 101.20 | 102.02 | 611,392 | -0.35(-0.34%) |
Oct 02, 2023 | 103.23 | 103.82 | 101.76 | 102.37 | 679,837 | -1.06(-1.03%) |
Sep 29, 2023 | 104.38 | 104.52 | 103.14 | 103.43 | 658,087 | -0.06(-0.06%) |
Sep 28, 2023 | 102.15 | 104.47 | 102.08 | 103.49 | 552,803 | +0.96(+0.94%) |
Sep 27, 2023 | 102.33 | 103.26 | 101.82 | 102.53 | 575,493 | +1.19(+1.18%) |
Sep 26, 2023 | 102.34 | 102.96 | 101.18 | 101.33 | 549,467 | -1.89(-1.83%) |
Sep 25, 2023 | 102.34 | 103.51 | 102.84 | 103.22 | 417,742 | +0.17(+0.16%) |
Sep 22, 2023 | 103.31 | 104.07 | 102.59 | 103.05 | 517,053 | -0.03(-0.03%) |
Sep 21, 2023 | 102.89 | 103.97 | 102.08 | 103.08 | 741,665 | -0.40(-0.38%) |
Sep 20, 2023 | 105.89 | 106.57 | 103.40 | 103.48 | 652,996 | -1.58(-1.50%) |
Sep 19, 2023 | 104.15 | 105.14 | 103.50 | 105.06 | 690,435 | +0.66(+0.63%) |
Sep 18, 2023 | 104.96 | 105.41 | 103.86 | 104.40 | 549,515 | -0.50(-0.47%) |
Sep 15, 2023 | 104.33 | 105.73 | 104.00 | 104.90 | 1,434,089 | -0.18(-0.17%) |
Sep 14, 2023 | 105.20 | 105.75 | 104.24 | 105.08 | 347,057 | +0.74(+0.71%) |
Sep 13, 2023 | 105.25 | 106.11 | 103.89 | 104.34 | 471,034 | -1.19(-1.12%) |
Sep 12, 2023 | 105.96 | 106.97 | 105.39 | 105.52 | 593,606 | -1.49(-1.39%) |
Sep 11, 2023 | 107.69 | 107.69 | 106.53 | 107.01 | 635,886 | +0.17(+0.16%) |
Sep 08, 2023 | 107.05 | 107.64 | 106.15 | 106.85 | 621,690 | +0.07(+0.06%) |
Sep 07, 2023 | 106.92 | 107.36 | 106.02 | 106.78 | 904,120 | -0.44(-0.41%) |
Sep 06, 2023 | 107.99 | 110.19 | 106.57 | 107.21 | 1,316,338 | -2.64(-2.40%) |
Sep 05, 2023 | 113.18 | 113.61 | 109.79 | 109.85 | 689,379 | -3.57(-3.15%) |
Sep 01, 2023 | 113.25 | 114.34 | 113.06 | 113.42 | 534,234 | +0.93(+0.83%) |
Aug 31, 2023 | 112.71 | 113.78 | 112.06 | 112.49 | 1,025,953 | +0.24(+0.21%) |
Aug 30, 2023 | 111.45 | 113.43 | 111.45 | 112.25 | 785,213 | +0.80(+0.72%) |
Aug 29, 2023 | 109.44 | 111.86 | 109.44 | 111.45 | 725,037 | +1.93(+1.76%) |
Aug 28, 2023 | 109.19 | 110.32 | 108.93 | 109.53 | 581,866 | +0.96(+0.88%) |
Aug 25, 2023 | 108.06 | 108.91 | 107.07 | 108.57 | 778,382 | +1.44(+1.35%) |
Aug 24, 2023 | 108.40 | 109.59 | 107.09 | 107.12 | 720,978 | -2.03(-1.86%) |
Aug 23, 2023 | 107.11 | 109.91 | 107.11 | 109.15 | 954,588 | +2.61(+2.45%) |
Aug 22, 2023 | 106.50 | 107.18 | 106.21 | 106.54 | 679,307 | +0.35(+0.33%) |
Aug 21, 2023 | 106.35 | 106.84 | 104.86 | 106.19 | 794,442 | -0.19(-0.18%) |
Aug 18, 2023 | 104.32 | 106.62 | 103.89 | 106.38 | 917,677 | +1.74(+1.66%) |
Aug 17, 2023 | 106.40 | 107.36 | 104.28 | 104.64 | 880,959 | -1.88(-1.76%) |
Aug 16, 2023 | 108.29 | 109.38 | 106.43 | 106.52 | 747,762 | -1.46(-1.35%) |
Aug 15, 2023 | 110.12 | 110.68 | 107.48 | 107.98 | 916,674 | -3.03(-2.73%) |
Aug 14, 2023 | 110.28 | 111.13 | 109.40 | 111.02 | 706,504 | +0.90(+0.82%) |
Aug 11, 2023 | 109.73 | 111.77 | 109.72 | 110.12 | 709,136 | +0.13(+0.12%) |
Aug 10, 2023 | 109.81 | 110.47 | 108.66 | 109.99 | 781,072 | +0.37(+0.33%) |
Aug 09, 2023 | 110.06 | 110.68 | 109.16 | 109.62 | 771,354 | -0.89(-0.80%) |
Aug 08, 2023 | 110.49 | 110.78 | 109.26 | 110.51 | 719,175 | -1.39(-1.25%) |
Aug 07, 2023 | 110.74 | 111.95 | 110.55 | 111.91 | 609,106 | +1.30(+1.17%) |
Aug 04, 2023 | 111.53 | 112.08 | 110.25 | 110.61 | 633,915 | +0.32(+0.29%) |
Aug 03, 2023 | 111.85 | 112.05 | 110.05 | 110.30 | 1,184,718 | -2.86(-2.52%) |
Aug 02, 2023 | 114.05 | 114.46 | 112.71 | 113.15 | 622,957 | -1.63(-1.42%) |