Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 115.51 | 115.89 | 114.52 | 115.40 | 457,820 | +0.12(+0.10%) |
Sep 28, 2023 | 113.29 | 115.41 | 112.41 | 115.28 | 333,305 | +2.08(+1.84%) |
Sep 27, 2023 | 113.75 | 114.44 | 111.96 | 113.20 | 454,107 | -0.70(-0.61%) |
Sep 26, 2023 | 111.82 | 114.61 | 111.47 | 113.90 | 524,372 | +1.78(+1.59%) |
Sep 25, 2023 | 112.88 | 113.00 | 111.92 | 112.12 | 243,976 | -0.93(-0.82%) |
Sep 22, 2023 | 113.29 | 113.91 | 112.95 | 113.05 | 264,324 | -0.07(-0.06%) |
Sep 21, 2023 | 113.48 | 113.82 | 112.74 | 113.12 | 430,180 | -0.56(-0.49%) |
Sep 20, 2023 | 113.63 | 114.36 | 113.32 | 113.68 | 299,420 | +0.15(+0.13%) |
Sep 19, 2023 | 114.83 | 115.65 | 113.46 | 113.53 | 402,266 | -2.04(-1.77%) |
Sep 18, 2023 | 115.34 | 116.48 | 114.61 | 115.57 | 462,487 | +0.20(+0.17%) |
Sep 15, 2023 | 116.71 | 117.30 | 114.83 | 115.37 | 1,662,403 | -2.31(-1.96%) |
Sep 14, 2023 | 117.72 | 117.99 | 116.68 | 117.68 | 562,700 | +0.09(+0.08%) |
Sep 13, 2023 | 118.15 | 118.15 | 117.13 | 117.59 | 709,355 | -0.49(-0.41%) |
Sep 12, 2023 | 118.50 | 118.96 | 118.02 | 118.08 | 188,629 | -0.50(-0.42%) |
Sep 11, 2023 | 118.66 | 119.10 | 117.85 | 118.58 | 150,550 | +0.45(+0.38%) |
Sep 08, 2023 | 117.00 | 118.53 | 116.68 | 118.13 | 193,197 | +0.94(+0.80%) |
Sep 07, 2023 | 119.49 | 119.53 | 116.99 | 117.19 | 344,388 | -1.89(-1.59%) |
Sep 06, 2023 | 119.11 | 119.85 | 118.97 | 119.08 | 333,801 | -0.06(-0.05%) |
Sep 05, 2023 | 118.41 | 119.55 | 118.08 | 119.14 | 227,335 | +0.57(+0.48%) |
Sep 01, 2023 | 118.57 | 0 | +1.24(+1.06%) | |||
Aug 31, 2023 | 119.46 | 119.60 | 117.28 | 117.33 | 812,010 | -2.10(-1.76%) |
Aug 30, 2023 | 119.50 | 120.65 | 118.83 | 119.43 | 351,458 | +0.01(+0.01%) |
Aug 29, 2023 | 116.51 | 119.48 | 116.16 | 119.42 | 537,348 | +2.37(+2.02%) |
Aug 28, 2023 | 116.86 | 117.22 | 116.13 | 117.05 | 266,272 | +0.50(+0.43%) |
Aug 25, 2023 | 115.66 | 116.93 | 114.83 | 116.55 | 345,993 | +1.02(+0.88%) |
Aug 24, 2023 | 115.07 | 115.82 | 114.48 | 115.53 | 267,317 | +0.20(+0.17%) |
Aug 23, 2023 | 114.99 | 115.56 | 114.36 | 115.33 | 253,574 | +0.54(+0.47%) |
Aug 22, 2023 | 115.50 | 115.64 | 113.70 | 114.79 | 464,529 | -0.71(-0.61%) |
Aug 21, 2023 | 115.76 | 116.22 | 115.13 | 115.50 | 332,152 | -0.22(-0.19%) |
Aug 18, 2023 | 116.76 | 116.77 | 115.54 | 115.72 | 517,446 | -0.75(-0.64%) |
Aug 17, 2023 | 116.84 | 117.00 | 116.11 | 116.47 | 221,257 | -0.21(-0.18%) |
Aug 16, 2023 | 116.38 | 117.76 | 115.98 | 116.68 | 229,122 | +0.76(+0.66%) |
Aug 15, 2023 | 117.50 | 117.64 | 115.70 | 115.92 | 303,887 | -1.93(-1.64%) |
Aug 14, 2023 | 118.00 | 119.00 | 117.53 | 117.85 | 385,629 | -0.16(-0.14%) |
Aug 11, 2023 | 118.76 | 118.76 | 117.18 | 118.01 | 280,287 | -0.93(-0.78%) |
Aug 10, 2023 | 117.59 | 118.94 | 117.37 | 118.94 | 473,927 | +1.58(+1.35%) |
Aug 09, 2023 | 116.55 | 117.67 | 116.46 | 117.36 | 253,231 | +0.72(+0.62%) |
Aug 08, 2023 | 115.91 | 116.81 | 115.46 | 116.64 | 353,719 | +0.74(+0.64%) |
Aug 04, 2023 | 115.90 | 0 | +0.45(+0.39%) | |||
Aug 03, 2023 | 115.69 | 116.64 | 115.03 | 115.45 | 486,483 | -1.28(-1.10%) |
Aug 02, 2023 | 116.00 | 116.87 | 115.90 | 116.73 | 380,220 | +0.59(+0.51%) |
Aug 01, 2023 | 117.08 | 117.17 | 115.18 | 116.14 | 278,420 | -0.86(-0.74%) |
Jul 31, 2023 | 116.73 | 117.16 | 116.02 | 117.00 | 441,702 | +0.25(+0.21%) |
Jul 28, 2023 | 116.76 | 118.16 | 116.73 | 116.75 | 276,934 | +0.06(+0.05%) |
Jul 27, 2023 | 117.27 | 118.20 | 116.36 | 116.69 | 392,040 | -0.13(-0.11%) |
Jul 26, 2023 | 119.39 | 119.39 | 116.60 | 116.82 | 397,478 | -2.66(-2.23%) |
Jul 25, 2023 | 119.24 | 120.01 | 118.15 | 119.48 | 405,095 | -1.12(-0.93%) |
Jul 24, 2023 | 120.24 | 120.84 | 120.07 | 120.60 | 112,576 | +0.24(+0.20%) |
Jul 21, 2023 | 119.73 | 120.48 | 119.32 | 120.36 | 197,163 | +1.02(+0.85%) |
Jul 20, 2023 | 118.50 | 119.63 | 118.39 | 119.34 | 153,748 | +0.69(+0.58%) |
Jul 19, 2023 | 119.00 | 119.17 | 118.20 | 118.65 | 175,989 | -0.35(-0.29%) |
Jul 18, 2023 | 120.29 | 120.48 | 118.50 | 119.00 | 488,052 | -1.28(-1.06%) |
Jul 17, 2023 | 119.37 | 120.81 | 118.85 | 120.28 | 351,625 | +0.58(+0.48%) |
Jul 14, 2023 | 117.57 | 119.86 | 117.25 | 119.70 | 306,955 | +2.52(+2.15%) |
Jul 13, 2023 | 116.47 | 117.62 | 116.00 | 117.18 | 232,517 | +0.74(+0.64%) |
Jul 12, 2023 | 117.31 | 117.74 | 116.16 | 116.44 | 437,050 | -0.56(-0.48%) |
Jul 11, 2023 | 118.76 | 119.04 | 116.54 | 117.00 | 393,415 | -1.77(-1.49%) |
Jul 10, 2023 | 118.70 | 119.40 | 118.16 | 118.77 | 341,642 | +0.11(+0.09%) |
Jul 07, 2023 | 119.30 | 120.27 | 118.40 | 118.66 | 324,638 | -1.21(-1.01%) |
Jul 06, 2023 | 119.87 | 120.66 | 119.08 | 119.87 | 309,163 | -0.62(-0.51%) |
Jul 05, 2023 | 120.49 | 121.59 | 119.72 | 120.49 | 271,760 | -0.04(-0.03%) |