Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 57.63 | 68.00 | 55.25 | 67.31 | 23,550,668 | -40.34(-37.47%) |
Oct 30, 2023 | 107.95 | 109.96 | 106.92 | 107.65 | 752,905 | +0.82(+0.77%) |
Oct 27, 2023 | 111.90 | 111.90 | 106.05 | 106.83 | 928,743 | -4.77(-4.27%) |
Oct 26, 2023 | 107.39 | 112.23 | 105.92 | 111.60 | 1,140,699 | +4.36(+4.07%) |
Oct 25, 2023 | 112.39 | 112.66 | 106.52 | 107.24 | 1,095,345 | -6.18(-5.45%) |
Oct 24, 2023 | 111.63 | 113.95 | 110.72 | 113.42 | 827,315 | +2.02(+1.81%) |
Oct 23, 2023 | 111.00 | 113.42 | 109.78 | 111.40 | 869,686 | +0.20(+0.18%) |
Oct 20, 2023 | 113.18 | 113.96 | 111.00 | 111.20 | 1,012,591 | -1.80(-1.59%) |
Oct 19, 2023 | 114.55 | 114.98 | 111.78 | 113.00 | 753,839 | -0.82(-0.72%) |
Oct 18, 2023 | 118.32 | 118.32 | 112.77 | 113.82 | 937,919 | -4.83(-4.07%) |
Oct 17, 2023 | 117.00 | 119.98 | 116.57 | 118.65 | 711,816 | +1.10(+0.94%) |
Oct 16, 2023 | 117.75 | 119.06 | 116.44 | 117.55 | 664,238 | -0.41(-0.35%) |
Oct 13, 2023 | 116.70 | 118.73 | 114.12 | 117.96 | 780,404 | +0.75(+0.64%) |
Oct 12, 2023 | 125.00 | 125.00 | 116.82 | 117.21 | 1,120,419 | -7.55(-6.05%) |
Oct 11, 2023 | 122.90 | 124.85 | 122.40 | 124.76 | 781,913 | +1.90(+1.55%) |
Oct 10, 2023 | 123.40 | 124.01 | 121.50 | 122.86 | 1,456,384 | -0.57(-0.46%) |
Oct 09, 2023 | 122.97 | 123.96 | 121.12 | 123.43 | 1,012,847 | -0.51(-0.41%) |
Oct 06, 2023 | 120.79 | 124.16 | 119.85 | 123.94 | 879,476 | +2.53(+2.08%) |
Oct 05, 2023 | 117.89 | 122.66 | 117.00 | 121.41 | 1,112,095 | +3.60(+3.06%) |
Oct 04, 2023 | 119.99 | 120.63 | 116.81 | 117.81 | 1,409,372 | -2.64(-2.19%) |
Oct 03, 2023 | 117.97 | 121.08 | 117.71 | 120.45 | 916,394 | +1.86(+1.57%) |
Oct 02, 2023 | 120.40 | 121.67 | 118.09 | 118.59 | 916,785 | -2.63(-2.17%) |
Sep 29, 2023 | 124.00 | 124.10 | 120.84 | 121.22 | 782,490 | -2.37(-1.92%) |
Sep 28, 2023 | 122.94 | 124.51 | 121.31 | 123.59 | 936,882 | +0.15(+0.12%) |
Sep 27, 2023 | 120.52 | 124.15 | 119.34 | 123.44 | 857,954 | +4.03(+3.37%) |
Sep 26, 2023 | 114.92 | 119.94 | 114.92 | 119.41 | 807,590 | +4.67(+4.07%) |
Sep 25, 2023 | 120.00 | 117.60 | 110.56 | 114.74 | 1,712,913 | -5.19(-4.33%) |
Sep 22, 2023 | 120.00 | 121.82 | 119.65 | 119.93 | 553,449 | +0.38(+0.32%) |
Sep 21, 2023 | 117.32 | 119.80 | 117.27 | 119.55 | 838,200 | +1.58(+1.34%) |
Sep 20, 2023 | 118.85 | 118.85 | 117.41 | 117.97 | 732,301 | -1.14(-0.96%) |
Sep 19, 2023 | 118.66 | 120.11 | 118.10 | 119.11 | 726,953 | +1.06(+0.90%) |
Sep 18, 2023 | 117.79 | 118.65 | 116.98 | 118.05 | 722,219 | -0.35(-0.30%) |
Sep 15, 2023 | 119.40 | 120.05 | 117.40 | 118.40 | 1,031,400 | -1.32(-1.10%) |
Sep 14, 2023 | 119.47 | 120.48 | 119.00 | 119.72 | 628,981 | +0.74(+0.62%) |
Sep 13, 2023 | 119.69 | 120.53 | 118.03 | 118.98 | 536,332 | -0.87(-0.73%) |
Sep 12, 2023 | 118.03 | 120.79 | 117.88 | 119.85 | 653,302 | +1.45(+1.22%) |
Sep 11, 2023 | 120.05 | 120.63 | 118.22 | 118.40 | 801,348 | -1.51(-1.26%) |
Sep 08, 2023 | 121.89 | 122.55 | 119.45 | 119.91 | 675,539 | -2.09(-1.71%) |
Sep 07, 2023 | 122.62 | 122.87 | 121.65 | 122.00 | 690,198 | -0.86(-0.70%) |
Sep 06, 2023 | 120.77 | 123.17 | 120.16 | 122.86 | 1,115,087 | +2.29(+1.90%) |
Sep 05, 2023 | 122.04 | 122.55 | 119.36 | 120.57 | 913,591 | -1.94(-1.58%) |
Sep 01, 2023 | 121.53 | 123.34 | 121.17 | 122.51 | 596,173 | +1.50(+1.24%) |
Aug 31, 2023 | 119.83 | 121.40 | 119.35 | 121.01 | 755,159 | +1.28(+1.07%) |
Aug 30, 2023 | 120.11 | 120.73 | 119.14 | 119.73 | 917,840 | -0.29(-0.24%) |
Aug 29, 2023 | 118.90 | 121.22 | 118.63 | 120.02 | 610,004 | +1.42(+1.20%) |
Aug 28, 2023 | 119.69 | 119.69 | 117.25 | 118.60 | 895,500 | -0.40(-0.34%) |
Aug 25, 2023 | 116.66 | 119.75 | 115.61 | 119.00 | 1,289,542 | +3.00(+2.59%) |
Aug 24, 2023 | 114.46 | 116.87 | 113.56 | 116.00 | 756,707 | +1.54(+1.35%) |
Aug 23, 2023 | 114.50 | 115.52 | 113.45 | 114.46 | 720,910 | +0.77(+0.68%) |
Aug 22, 2023 | 113.30 | 114.17 | 112.23 | 113.69 | 471,688 | -0.07(-0.06%) |
Aug 21, 2023 | 112.09 | 114.27 | 111.31 | 113.76 | 551,306 | +1.87(+1.67%) |
Aug 18, 2023 | 108.80 | 112.13 | 108.01 | 111.89 | 1,219,474 | +0.97(+0.87%) |
Aug 17, 2023 | 114.15 | 114.36 | 109.73 | 110.92 | 813,318 | -3.05(-2.68%) |
Aug 16, 2023 | 113.00 | 114.91 | 112.78 | 113.97 | 1,220,571 | -0.11(-0.10%) |
Aug 15, 2023 | 112.75 | 114.65 | 112.32 | 114.08 | 1,172,723 | +1.67(+1.49%) |
Aug 14, 2023 | 108.02 | 112.60 | 107.28 | 112.41 | 1,078,168 | +4.39(+4.06%) |
Aug 11, 2023 | 108.02 | 111.77 | 107.54 | 108.02 | 1,887,149 | +2.02(+1.91%) |
Aug 10, 2023 | 104.14 | 106.84 | 103.99 | 106.00 | 1,283,604 | +2.64(+2.55%) |
Aug 09, 2023 | 103.74 | 104.33 | 102.51 | 103.36 | 694,788 | +0.26(+0.25%) |
Aug 08, 2023 | 102.95 | 103.87 | 100.72 | 103.10 | 940,680 | +0.60(+0.59%) |
Aug 07, 2023 | 105.00 | 105.50 | 101.60 | 102.50 | 1,026,022 | -2.81(-2.67%) |
Aug 04, 2023 | 106.80 | 107.11 | 105.14 | 105.31 | 757,422 | -2.04(-1.90%) |
Aug 03, 2023 | 108.04 | 114.14 | 106.20 | 107.35 | 1,384,560 | +2.16(+2.05%) |
Aug 02, 2023 | 106.79 | 107.10 | 104.85 | 105.19 | 1,001,640 | -2.34(-2.18%) |