Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 105.10 | 106.39 | 104.73 | 105.58 | 1,426,512 | +0.48(+0.45%) |
Oct 30, 2023 | 104.70 | 105.67 | 103.75 | 105.10 | 934,199 | +1.53(+1.48%) |
Oct 27, 2023 | 104.03 | 104.87 | 102.25 | 103.57 | 1,075,158 | -0.51(-0.49%) |
Oct 26, 2023 | 104.19 | 105.10 | 102.79 | 104.08 | 1,473,949 | +0.45(+0.43%) |
Oct 25, 2023 | 102.09 | 105.56 | 101.74 | 103.63 | 1,685,622 | +4.10(+4.12%) |
Oct 24, 2023 | 99.42 | 100.15 | 98.55 | 99.53 | 1,262,735 | +1.19(+1.22%) |
Oct 23, 2023 | 99.04 | 100.16 | 98.29 | 98.33 | 629,037 | -0.96(-0.96%) |
Oct 20, 2023 | 99.85 | 100.54 | 99.14 | 99.29 | 767,569 | -0.38(-0.38%) |
Oct 19, 2023 | 101.10 | 102.22 | 99.51 | 99.67 | 651,316 | -1.57(-1.55%) |
Oct 18, 2023 | 104.16 | 104.18 | 101.17 | 101.24 | 496,875 | -3.92(-3.73%) |
Oct 17, 2023 | 103.54 | 105.94 | 103.54 | 105.16 | 733,532 | +0.79(+0.75%) |
Oct 16, 2023 | 103.01 | 104.44 | 102.98 | 104.38 | 920,494 | +2.23(+2.18%) |
Oct 13, 2023 | 103.66 | 103.66 | 101.71 | 102.14 | 441,552 | -1.43(-1.38%) |
Oct 12, 2023 | 105.28 | 105.37 | 102.69 | 103.58 | 433,871 | -1.72(-1.64%) |
Oct 11, 2023 | 104.65 | 105.47 | 104.47 | 105.30 | 756,581 | +0.80(+0.76%) |
Oct 10, 2023 | 103.38 | 104.69 | 104.50 | 1,212,087 | +1.56(+1.52%) | |
Oct 09, 2023 | 101.79 | 103.05 | 101.18 | 102.94 | 809,487 | +0.44(+0.43%) |
Oct 06, 2023 | 101.20 | 103.32 | 100.67 | 102.50 | 910,499 | +0.83(+0.81%) |
Oct 05, 2023 | 103.79 | 104.19 | 101.65 | 101.68 | 1,099,393 | -2.89(-2.76%) |
Oct 04, 2023 | 103.63 | 104.72 | 102.57 | 104.56 | 700,405 | +0.50(+0.48%) |
Oct 03, 2023 | 104.65 | 105.33 | 103.64 | 104.07 | 599,117 | -0.74(-0.70%) |
Oct 02, 2023 | 105.39 | 106.08 | 104.39 | 104.80 | 773,735 | -1.02(-0.97%) |
Sep 29, 2023 | 107.35 | 107.35 | 105.75 | 105.83 | 811,110 | -1.10(-1.03%) |
Sep 28, 2023 | 106.78 | 108.16 | 106.28 | 106.92 | 546,921 | +0.54(+0.51%) |
Sep 27, 2023 | 105.56 | 106.84 | 105.01 | 106.39 | 858,127 | +1.42(+1.36%) |
Sep 26, 2023 | 106.12 | 106.34 | 104.88 | 104.96 | 717,216 | -2.01(-1.88%) |
Sep 25, 2023 | 105.41 | 107.04 | 106.65 | 106.97 | 490,236 | +1.23(+1.17%) |
Sep 22, 2023 | 105.03 | 106.71 | 104.90 | 105.74 | 541,804 | +0.51(+0.48%) |
Sep 21, 2023 | 106.30 | 106.30 | 104.98 | 105.23 | 541,558 | -1.46(-1.37%) |
Sep 20, 2023 | 108.48 | 109.01 | 106.60 | 106.70 | 695,551 | -0.93(-0.86%) |
Sep 19, 2023 | 107.79 | 108.23 | 106.91 | 107.62 | 531,711 | -0.04(-0.04%) |
Sep 18, 2023 | 107.38 | 108.63 | 107.26 | 107.66 | 569,542 | +0.42(+0.39%) |
Sep 15, 2023 | 107.29 | 107.55 | 106.61 | 107.24 | 2,069,834 | -0.30(-0.28%) |
Sep 14, 2023 | 106.89 | 107.70 | 106.70 | 107.54 | 628,946 | +1.69(+1.60%) |
Sep 13, 2023 | 106.75 | 107.19 | 105.61 | 105.85 | 565,371 | -1.13(-1.05%) |
Sep 12, 2023 | 106.49 | 107.30 | 106.49 | 106.97 | 480,908 | +0.04(+0.04%) |
Sep 11, 2023 | 107.06 | 107.06 | 105.82 | 106.94 | 640,210 | +0.81(+0.76%) |
Sep 08, 2023 | 107.06 | 107.56 | 105.91 | 106.13 | 869,614 | -1.16(-1.08%) |
Sep 07, 2023 | 109.11 | 109.31 | 106.88 | 107.28 | 916,062 | -2.22(-2.03%) |
Sep 06, 2023 | 108.72 | 110.41 | 108.63 | 109.50 | 808,350 | +0.49(+0.45%) |
Sep 05, 2023 | 112.83 | 112.97 | 108.92 | 109.02 | 794,262 | -4.00(-3.54%) |
Sep 01, 2023 | 113.10 | 113.38 | 112.48 | 113.02 | 606,962 | +0.97(+0.86%) |
Aug 31, 2023 | 112.84 | 113.11 | 111.88 | 112.05 | 633,557 | -0.72(-0.64%) |
Aug 30, 2023 | 112.53 | 113.01 | 111.95 | 112.77 | 770,329 | +0.63(+0.56%) |
Aug 29, 2023 | 111.36 | 112.42 | 110.73 | 112.14 | 844,323 | +0.38(+0.34%) |
Aug 28, 2023 | 111.75 | 112.49 | 111.33 | 111.77 | 501,672 | +0.51(+0.46%) |
Aug 25, 2023 | 111.35 | 111.83 | 110.46 | 111.26 | 284,387 | +0.70(+0.63%) |
Aug 24, 2023 | 111.54 | 112.26 | 110.54 | 110.56 | 355,274 | -1.20(-1.08%) |
Aug 23, 2023 | 110.76 | 111.95 | 110.27 | 111.77 | 310,595 | +1.34(+1.22%) |
Aug 22, 2023 | 110.95 | 111.50 | 110.34 | 110.42 | 327,330 | -0.55(-0.49%) |
Aug 21, 2023 | 111.07 | 111.16 | 109.89 | 110.97 | 391,385 | +0.08(+0.07%) |
Aug 18, 2023 | 110.17 | 111.45 | 110.12 | 110.89 | 687,215 | -0.21(-0.19%) |
Aug 17, 2023 | 111.86 | 112.44 | 110.83 | 111.10 | 687,314 | -0.28(-0.25%) |
Aug 16, 2023 | 112.39 | 112.96 | 111.33 | 111.38 | 549,181 | -0.74(-0.66%) |
Aug 15, 2023 | 113.05 | 113.05 | 111.72 | 112.11 | 717,634 | -1.54(-1.36%) |
Aug 14, 2023 | 113.52 | 113.87 | 112.84 | 113.66 | 502,322 | -0.06(-0.05%) |
Aug 11, 2023 | 113.10 | 114.09 | 112.91 | 113.72 | 505,866 | +0.49(+0.43%) |
Aug 10, 2023 | 113.83 | 114.40 | 112.80 | 113.23 | 438,280 | -0.32(-0.28%) |
Aug 09, 2023 | 114.06 | 114.41 | 112.84 | 113.55 | 681,922 | -0.56(-0.49%) |
Aug 08, 2023 | 113.86 | 114.45 | 112.49 | 114.10 | 716,897 | -0.89(-0.78%) |
Aug 07, 2023 | 114.72 | 115.46 | 114.66 | 115.00 | 595,467 | +0.94(+0.83%) |
Aug 04, 2023 | 116.42 | 116.42 | 113.81 | 114.05 | 852,741 | -1.83(-1.58%) |
Aug 03, 2023 | 115.79 | 117.10 | 115.17 | 115.88 | 975,428 | -0.95(-0.82%) |
Aug 02, 2023 | 117.97 | 118.60 | 116.69 | 116.84 | 914,117 | -1.68(-1.42%) |