Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 105.98 | 109.86 | 105.98 | 108.57 | 2,115,783 | +4.31(+4.13%) |
Sep 28, 2023 | 98.35 | 106.82 | 98.35 | 104.26 | 2,668,399 | +5.06(+5.10%) |
Sep 27, 2023 | 98.87 | 101.12 | 97.05 | 99.20 | 2,848,258 | +1.29(+1.32%) |
Sep 26, 2023 | 98.86 | 99.80 | 97.00 | 97.91 | 1,615,217 | -1.73(-1.74%) |
Sep 25, 2023 | 99.50 | 100.02 | 98.67 | 99.64 | 1,613,936 | -0.57(-0.57%) |
Sep 22, 2023 | 101.74 | 102.34 | 99.84 | 100.21 | 1,030,849 | +0.00(+0.00%) |
Sep 21, 2023 | 101.84 | 102.25 | 99.60 | 100.21 | 1,406,410 | -3.46(-3.34%) |
Sep 20, 2023 | 104.09 | 106.98 | 103.52 | 103.67 | 1,114,538 | -0.04(-0.04%) |
Sep 19, 2023 | 105.97 | 106.26 | 103.05 | 103.71 | 1,564,858 | -2.83(-2.66%) |
Sep 18, 2023 | 108.50 | 109.07 | 106.40 | 106.54 | 1,336,950 | -2.89(-2.64%) |
Sep 15, 2023 | 111.05 | 111.30 | 108.69 | 109.43 | 1,504,124 | -1.98(-1.78%) |
Sep 14, 2023 | 113.39 | 114.29 | 110.17 | 111.41 | 1,098,490 | -1.31(-1.16%) |
Sep 13, 2023 | 115.04 | 115.92 | 111.00 | 112.72 | 1,626,997 | -3.49(-3.00%) |
Sep 12, 2023 | 114.70 | 117.98 | 114.50 | 116.21 | 957,959 | -0.30(-0.26%) |
Sep 11, 2023 | 116.50 | 117.56 | 114.86 | 116.51 | 1,060,637 | +0.49(+0.42%) |
Sep 08, 2023 | 117.24 | 118.96 | 115.98 | 116.02 | 998,848 | -0.91(-0.78%) |
Sep 07, 2023 | 113.62 | 117.55 | 113.08 | 116.93 | 937,221 | +0.32(+0.27%) |
Sep 06, 2023 | 117.79 | 119.32 | 115.12 | 116.61 | 985,257 | -1.59(-1.35%) |
Sep 05, 2023 | 115.00 | 118.25 | 114.27 | 118.20 | 1,233,835 | +1.75(+1.50%) |
Sep 01, 2023 | 115.63 | 118.73 | 115.63 | 116.45 | 1,187,685 | +1.15(+1.00%) |
Aug 31, 2023 | 115.50 | 117.66 | 114.59 | 115.30 | 1,481,398 | +0.42(+0.37%) |
Aug 30, 2023 | 111.10 | 114.96 | 110.12 | 114.88 | 1,362,206 | +3.23(+2.89%) |
Aug 29, 2023 | 106.15 | 111.72 | 105.38 | 111.65 | 1,459,833 | +4.53(+4.23%) |
Aug 28, 2023 | 106.50 | 108.23 | 105.50 | 107.12 | 1,055,909 | +1.86(+1.77%) |
Aug 25, 2023 | 104.13 | 106.73 | 102.64 | 105.26 | 1,422,016 | +0.19(+0.18%) |
Aug 24, 2023 | 111.00 | 111.00 | 103.74 | 105.07 | 1,611,978 | -4.54(-4.14%) |
Aug 23, 2023 | 108.00 | 110.19 | 105.68 | 109.61 | 1,686,335 | +1.00(+0.92%) |
Aug 22, 2023 | 108.89 | 110.25 | 107.31 | 108.61 | 1,428,944 | +1.08(+1.00%) |
Aug 21, 2023 | 111.80 | 113.31 | 106.76 | 107.53 | 3,294,179 | -3.44(-3.10%) |
Aug 18, 2023 | 94.55 | 111.91 | 94.03 | 110.97 | 8,844,452 | +9.41(+9.27%) |
Aug 17, 2023 | 104.49 | 105.48 | 101.35 | 101.56 | 3,138,090 | -3.39(-3.23%) |
Aug 16, 2023 | 101.45 | 106.84 | 101.45 | 104.95 | 2,667,347 | +2.91(+2.85%) |
Aug 15, 2023 | 103.69 | 104.68 | 101.78 | 102.04 | 1,907,145 | -2.89(-2.75%) |
Aug 14, 2023 | 104.16 | 105.93 | 102.55 | 104.93 | 1,415,623 | -0.58(-0.55%) |
Aug 11, 2023 | 104.08 | 106.33 | 103.26 | 105.51 | 978,337 | +0.18(+0.17%) |
Aug 10, 2023 | 109.00 | 109.69 | 104.76 | 105.33 | 1,391,505 | -2.32(-2.16%) |
Aug 09, 2023 | 108.75 | 110.53 | 106.88 | 107.65 | 1,102,855 | -1.57(-1.44%) |
Aug 08, 2023 | 108.14 | 109.91 | 107.18 | 109.22 | 2,027,761 | -2.97(-2.65%) |
Aug 07, 2023 | 115.29 | 115.94 | 110.45 | 112.19 | 1,522,434 | -3.13(-2.71%) |
Aug 04, 2023 | 116.84 | 119.20 | 114.53 | 115.32 | 1,377,057 | +0.01(+0.01%) |
Aug 03, 2023 | 116.34 | 116.93 | 113.37 | 115.31 | 1,452,504 | -2.15(-1.83%) |
Aug 02, 2023 | 121.33 | 121.64 | 115.39 | 117.46 | 1,682,767 | -7.37(-5.90%) |
Aug 01, 2023 | 124.26 | 125.61 | 123.04 | 124.83 | 1,156,446 | -0.51(-0.41%) |
Jul 31, 2023 | 122.22 | 127.64 | 122.00 | 125.34 | 1,331,663 | +0.72(+0.58%) |
Jul 28, 2023 | 123.29 | 126.00 | 122.00 | 124.62 | 1,230,215 | +4.50(+3.75%) |
Jul 27, 2023 | 124.60 | 124.72 | 119.23 | 120.12 | 1,019,918 | -1.74(-1.43%) |
Jul 26, 2023 | 124.60 | 124.60 | 121.26 | 121.86 | 1,229,663 | -2.74(-2.20%) |
Jul 25, 2023 | 126.17 | 126.75 | 123.84 | 124.60 | 949,193 | +0.35(+0.28%) |
Jul 24, 2023 | 125.70 | 126.43 | 123.01 | 124.25 | 1,053,700 | -0.63(-0.50%) |
Jul 21, 2023 | 130.91 | 131.55 | 122.59 | 124.88 | 2,074,600 | -4.39(-3.40%) |
Jul 20, 2023 | 130.50 | 131.58 | 127.36 | 129.27 | 1,315,014 | -3.56(-2.68%) |
Jul 19, 2023 | 136.67 | 139.50 | 131.83 | 132.83 | 1,821,955 | -2.69(-1.98%) |
Jul 18, 2023 | 131.79 | 135.93 | 130.46 | 135.52 | 1,638,835 | +5.35(+4.11%) |
Jul 17, 2023 | 125.56 | 130.93 | 124.65 | 130.17 | 1,482,296 | +5.12(+4.09%) |
Jul 14, 2023 | 127.23 | 128.04 | 123.96 | 125.05 | 1,253,882 | -2.01(-1.58%) |
Jul 13, 2023 | 124.21 | 127.80 | 122.61 | 127.06 | 1,486,955 | +5.58(+4.59%) |
Jul 12, 2023 | 125.53 | 126.38 | 120.05 | 121.48 | 1,297,777 | -0.13(-0.11%) |
Jul 11, 2023 | 119.99 | 121.95 | 118.07 | 121.61 | 1,454,980 | +3.04(+2.56%) |
Jul 10, 2023 | 113.54 | 119.70 | 113.51 | 118.57 | 1,048,383 | +2.97(+2.57%) |
Jul 07, 2023 | 114.72 | 117.75 | 114.33 | 115.60 | 1,166,177 | +0.57(+0.50%) |
Jul 06, 2023 | 116.07 | 116.09 | 111.85 | 115.03 | 1,218,380 | -0.62(-0.54%) |
Jul 05, 2023 | 116.52 | 116.55 | 114.23 | 115.65 | 1,199,068 | -1.29(-1.10%) |