Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 110.69 | 111.60 | 109.08 | 111.49 | 481,988 | +0.47(+0.42%) |
Oct 30, 2023 | 109.95 | 111.54 | 109.39 | 111.03 | 580,510 | +2.22(+2.04%) |
Oct 27, 2023 | 112.61 | 112.77 | 108.58 | 108.81 | 729,753 | -3.42(-3.05%) |
Oct 26, 2023 | 112.78 | 113.22 | 110.97 | 112.22 | 720,484 | -0.87(-0.77%) |
Oct 25, 2023 | 114.94 | 115.20 | 112.46 | 113.10 | 834,597 | -2.51(-2.17%) |
Oct 24, 2023 | 115.58 | 116.91 | 114.63 | 115.60 | 782,584 | +0.61(+0.53%) |
Oct 23, 2023 | 114.22 | 116.41 | 113.16 | 114.99 | 577,951 | +0.27(+0.23%) |
Oct 20, 2023 | 116.61 | 116.61 | 114.44 | 114.72 | 638,212 | -1.25(-1.08%) |
Oct 19, 2023 | 115.20 | 117.79 | 114.98 | 115.97 | 758,067 | +0.73(+0.64%) |
Oct 18, 2023 | 114.28 | 116.14 | 113.86 | 115.24 | 634,092 | +0.24(+0.21%) |
Oct 17, 2023 | 110.68 | 115.05 | 110.35 | 115.00 | 1,045,574 | +4.20(+3.79%) |
Oct 16, 2023 | 109.77 | 110.90 | 109.10 | 110.80 | 508,849 | +2.24(+2.06%) |
Oct 13, 2023 | 108.80 | 109.27 | 108.13 | 108.56 | 607,110 | -0.24(-0.22%) |
Oct 12, 2023 | 110.75 | 110.75 | 107.60 | 108.80 | 858,806 | -1.99(-1.80%) |
Oct 11, 2023 | 111.19 | 112.20 | 110.09 | 110.79 | 919,507 | -0.41(-0.37%) |
Oct 10, 2023 | 113.43 | 115.05 | 109.35 | 111.19 | 1,285,034 | -1.97(-1.74%) |
Oct 09, 2023 | 111.42 | 113.47 | 111.27 | 113.17 | 574,349 | +0.55(+0.49%) |
Oct 06, 2023 | 110.60 | 113.39 | 110.09 | 112.61 | 461,102 | +1.46(+1.31%) |
Oct 05, 2023 | 112.62 | 113.00 | 110.78 | 111.16 | 713,317 | -1.50(-1.33%) |
Oct 04, 2023 | 110.84 | 112.98 | 110.42 | 112.65 | 704,808 | +1.36(+1.22%) |
Oct 03, 2023 | 114.02 | 114.40 | 110.00 | 111.29 | 771,237 | -3.58(-3.11%) |
Oct 02, 2023 | 114.93 | 116.42 | 114.31 | 114.87 | 738,330 | -0.15(-0.13%) |
Sep 29, 2023 | 116.16 | 116.32 | 114.33 | 115.02 | 577,399 | +0.69(+0.61%) |
Sep 28, 2023 | 113.65 | 114.81 | 113.50 | 114.33 | 589,366 | +0.87(+0.77%) |
Sep 27, 2023 | 112.37 | 114.11 | 112.17 | 113.45 | 1,091,457 | +1.80(+1.61%) |
Sep 26, 2023 | 110.29 | 112.16 | 109.53 | 111.65 | 595,725 | +0.25(+0.22%) |
Sep 25, 2023 | 109.78 | 111.83 | 110.95 | 111.41 | 611,580 | +1.02(+0.93%) |
Sep 22, 2023 | 111.74 | 112.21 | 109.98 | 110.38 | 471,698 | -0.10(-0.09%) |
Sep 21, 2023 | 112.43 | 112.43 | 110.13 | 110.48 | 613,891 | -2.79(-2.46%) |
Sep 20, 2023 | 112.92 | 114.32 | 112.64 | 113.27 | 585,991 | +0.83(+0.74%) |
Sep 19, 2023 | 112.76 | 113.13 | 111.85 | 112.44 | 632,679 | -0.48(-0.43%) |
Sep 18, 2023 | 114.98 | 115.35 | 112.85 | 112.92 | 838,732 | +0.85(+0.76%) |
Sep 15, 2023 | 113.33 | 113.65 | 111.48 | 112.08 | 1,002,807 | -1.16(-1.03%) |
Sep 14, 2023 | 113.31 | 113.57 | 112.54 | 113.24 | 775,423 | +0.82(+0.73%) |
Sep 13, 2023 | 115.28 | 115.43 | 112.14 | 112.42 | 533,610 | -3.15(-2.72%) |
Sep 12, 2023 | 114.42 | 116.39 | 114.42 | 115.57 | 557,418 | +0.91(+0.79%) |
Sep 11, 2023 | 115.73 | 116.15 | 114.28 | 114.66 | 659,482 | -0.45(-0.39%) |
Sep 08, 2023 | 114.76 | 115.73 | 113.80 | 115.12 | 430,575 | +0.65(+0.57%) |
Sep 07, 2023 | 115.04 | 115.20 | 113.12 | 114.47 | 754,235 | -1.36(-1.17%) |
Sep 06, 2023 | 114.75 | 116.32 | 114.70 | 115.83 | 777,541 | +0.33(+0.28%) |
Sep 05, 2023 | 115.84 | 118.12 | 114.26 | 115.50 | 795,765 | -0.97(-0.84%) |
Sep 01, 2023 | 115.59 | 116.59 | 114.76 | 116.47 | 755,433 | +1.67(+1.46%) |
Aug 31, 2023 | 114.19 | 115.88 | 113.45 | 114.80 | 818,303 | +0.43(+0.38%) |
Aug 30, 2023 | 114.13 | 115.12 | 113.30 | 114.37 | 705,625 | +0.31(+0.28%) |
Aug 29, 2023 | 112.18 | 114.09 | 111.11 | 114.05 | 791,171 | +2.05(+1.83%) |
Aug 28, 2023 | 110.57 | 112.41 | 110.25 | 112.01 | 983,456 | +1.91(+1.73%) |
Aug 25, 2023 | 112.14 | 112.51 | 109.61 | 110.10 | 579,809 | -0.63(-0.57%) |
Aug 24, 2023 | 111.80 | 112.74 | 110.64 | 110.73 | 815,348 | -1.19(-1.06%) |
Aug 23, 2023 | 110.47 | 113.06 | 109.29 | 111.92 | 1,168,677 | +0.59(+0.53%) |
Aug 22, 2023 | 111.72 | 112.55 | 110.61 | 111.33 | 863,535 | -1.92(-1.69%) |
Aug 21, 2023 | 114.19 | 114.56 | 112.47 | 113.25 | 691,882 | -0.37(-0.33%) |
Aug 18, 2023 | 113.86 | 115.68 | 113.06 | 113.62 | 1,011,447 | -1.27(-1.11%) |
Aug 17, 2023 | 116.60 | 117.51 | 114.56 | 114.89 | 1,001,339 | -1.01(-0.87%) |
Aug 16, 2023 | 117.58 | 118.41 | 115.76 | 115.90 | 1,130,008 | -1.85(-1.57%) |
Aug 15, 2023 | 117.88 | 119.13 | 116.98 | 117.75 | 1,070,529 | -1.42(-1.19%) |
Aug 14, 2023 | 119.25 | 119.89 | 117.53 | 119.17 | 1,096,784 | -0.38(-0.32%) |
Aug 11, 2023 | 120.32 | 122.85 | 119.44 | 119.56 | 1,384,503 | -0.83(-0.69%) |
Aug 10, 2023 | 121.39 | 127.09 | 120.27 | 120.38 | 2,101,582 | -6.09(-4.82%) |
Aug 09, 2023 | 127.78 | 128.77 | 125.25 | 126.48 | 1,243,352 | -1.63(-1.28%) |
Aug 08, 2023 | 127.96 | 128.39 | 126.21 | 128.11 | 737,685 | -1.45(-1.12%) |
Aug 07, 2023 | 130.19 | 131.49 | 128.91 | 129.56 | 836,764 | -0.12(-0.09%) |
Aug 04, 2023 | 130.60 | 133.63 | 129.51 | 129.68 | 865,469 | -0.46(-0.36%) |
Aug 03, 2023 | 129.04 | 130.69 | 128.28 | 130.14 | 682,639 | +0.72(+0.55%) |
Aug 02, 2023 | 128.55 | 130.36 | 127.56 | 129.42 | 730,671 | -0.31(-0.24%) |