Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 103.40 | 104.72 | 103.40 | 104.44 | 302,568 | +1.28(+1.24%) |
Oct 30, 2023 | 103.24 | 103.77 | 102.65 | 103.16 | 236,164 | +0.58(+0.57%) |
Oct 27, 2023 | 104.42 | 104.42 | 101.83 | 102.58 | 270,918 | -2.26(-2.16%) |
Oct 26, 2023 | 104.20 | 106.21 | 104.20 | 104.84 | 318,353 | +1.26(+1.22%) |
Oct 25, 2023 | 103.71 | 104.05 | 102.49 | 103.58 | 369,031 | -0.04(-0.04%) |
Oct 24, 2023 | 101.84 | 103.84 | 101.67 | 103.62 | 399,453 | +2.30(+2.27%) |
Oct 23, 2023 | 102.06 | 102.06 | 100.49 | 101.32 | 484,065 | -0.85(-0.83%) |
Oct 20, 2023 | 104.35 | 104.95 | 102.08 | 102.17 | 352,229 | -2.02(-1.94%) |
Oct 19, 2023 | 105.60 | 106.32 | 103.90 | 104.19 | 408,008 | -1.86(-1.76%) |
Oct 18, 2023 | 106.84 | 107.07 | 105.91 | 106.06 | 279,537 | -1.05(-0.98%) |
Oct 17, 2023 | 105.79 | 107.46 | 105.56 | 107.11 | 880,976 | +1.31(+1.24%) |
Oct 16, 2023 | 105.18 | 106.41 | 104.98 | 105.80 | 524,219 | +1.59(+1.52%) |
Oct 13, 2023 | 105.33 | 106.43 | 103.86 | 104.21 | 511,165 | -0.36(-0.35%) |
Oct 12, 2023 | 105.03 | 105.42 | 103.58 | 104.58 | 392,292 | -0.42(-0.40%) |
Oct 11, 2023 | 104.80 | 106.09 | 104.39 | 105.00 | 447,467 | -0.10(-0.10%) |
Oct 10, 2023 | 107.21 | 107.66 | 104.69 | 105.10 | 476,977 | -1.80(-1.69%) |
Oct 09, 2023 | 106.50 | 107.29 | 106.30 | 106.90 | 167,719 | +0.16(+0.15%) |
Oct 06, 2023 | 106.53 | 107.64 | 106.27 | 106.74 | 244,979 | +0.12(+0.12%) |
Oct 05, 2023 | 105.30 | 106.75 | 105.30 | 106.62 | 228,213 | +1.18(+1.12%) |
Oct 04, 2023 | 103.30 | 105.46 | 102.66 | 105.44 | 307,545 | +2.26(+2.19%) |
Oct 03, 2023 | 103.95 | 104.75 | 102.88 | 103.18 | 418,183 | -1.18(-1.13%) |
Oct 02, 2023 | 106.08 | 106.21 | 104.21 | 104.36 | 295,253 | -1.60(-1.51%) |
Sep 29, 2023 | 107.17 | 107.51 | 105.89 | 105.97 | 284,025 | -0.85(-0.80%) |
Sep 28, 2023 | 107.03 | 107.53 | 106.79 | 106.82 | 337,169 | +0.21(+0.20%) |
Sep 27, 2023 | 105.71 | 107.01 | 105.52 | 106.61 | 305,504 | +0.63(+0.59%) |
Sep 26, 2023 | 107.11 | 107.51 | 105.96 | 105.98 | 302,322 | -1.56(-1.45%) |
Sep 25, 2023 | 107.08 | 107.85 | 107.42 | 107.54 | 239,063 | +0.03(+0.03%) |
Sep 22, 2023 | 107.60 | 108.22 | 107.39 | 107.51 | 202,591 | -0.08(-0.07%) |
Sep 21, 2023 | 108.31 | 108.84 | 107.08 | 107.59 | 341,495 | -0.98(-0.90%) |
Sep 20, 2023 | 108.85 | 109.81 | 108.51 | 108.56 | 243,141 | -0.06(-0.05%) |
Sep 19, 2023 | 107.98 | 108.97 | 107.98 | 108.62 | 231,398 | +0.93(+0.86%) |
Sep 18, 2023 | 108.12 | 108.12 | 106.72 | 107.69 | 401,543 | +0.11(+0.11%) |
Sep 15, 2023 | 107.21 | 107.77 | 106.94 | 107.58 | 1,571,478 | +0.01(+0.01%) |
Sep 14, 2023 | 106.26 | 107.64 | 105.93 | 107.57 | 393,387 | +1.98(+1.88%) |
Sep 13, 2023 | 105.52 | 106.06 | 105.01 | 105.58 | 360,672 | -0.19(-0.18%) |
Sep 12, 2023 | 103.52 | 105.90 | 103.52 | 105.78 | 543,860 | +2.52(+2.44%) |
Sep 11, 2023 | 104.84 | 105.36 | 103.03 | 103.25 | 761,184 | -1.14(-1.09%) |
Sep 08, 2023 | 106.52 | 106.53 | 104.02 | 104.39 | 740,183 | -1.61(-1.52%) |
Sep 07, 2023 | 107.24 | 108.24 | 105.89 | 106.00 | 825,042 | -1.65(-1.53%) |
Sep 06, 2023 | 107.46 | 108.53 | 107.46 | 107.65 | 495,942 | -0.28(-0.26%) |
Sep 05, 2023 | 110.37 | 110.37 | 107.84 | 107.94 | 480,191 | -3.68(-3.30%) |
Sep 01, 2023 | 111.00 | 111.96 | 111.00 | 111.62 | 245,649 | +1.62(+1.48%) |
Aug 31, 2023 | 111.97 | 112.23 | 109.91 | 110.00 | 443,256 | -1.64(-1.47%) |
Aug 30, 2023 | 110.59 | 111.93 | 110.59 | 111.64 | 304,878 | +1.05(+0.95%) |
Aug 29, 2023 | 110.32 | 110.93 | 109.60 | 110.59 | 203,108 | +0.57(+0.52%) |
Aug 28, 2023 | 108.76 | 110.47 | 108.76 | 110.02 | 252,564 | +1.19(+1.09%) |
Aug 25, 2023 | 109.40 | 109.55 | 108.34 | 108.83 | 170,281 | +0.01(+0.01%) |
Aug 24, 2023 | 108.19 | 109.79 | 107.64 | 108.82 | 228,023 | +0.90(+0.84%) |
Aug 23, 2023 | 107.22 | 108.27 | 107.22 | 107.92 | 241,803 | +0.82(+0.76%) |
Aug 22, 2023 | 108.14 | 108.69 | 107.08 | 107.10 | 313,129 | -1.44(-1.33%) |
Aug 21, 2023 | 108.41 | 109.29 | 107.65 | 108.55 | 396,153 | +0.23(+0.21%) |
Aug 18, 2023 | 107.50 | 108.41 | 107.23 | 108.32 | 330,295 | +0.53(+0.49%) |
Aug 17, 2023 | 107.70 | 108.56 | 107.31 | 107.79 | 517,183 | +0.43(+0.40%) |
Aug 16, 2023 | 106.16 | 107.44 | 106.16 | 107.36 | 272,865 | +1.13(+1.06%) |
Aug 15, 2023 | 106.72 | 107.06 | 105.85 | 106.23 | 457,481 | -1.02(-0.95%) |
Aug 14, 2023 | 107.81 | 107.89 | 106.78 | 107.25 | 261,501 | -0.45(-0.41%) |
Aug 11, 2023 | 106.41 | 107.96 | 106.18 | 107.69 | 313,908 | +1.23(+1.16%) |
Aug 10, 2023 | 107.25 | 107.60 | 106.08 | 106.46 | 407,936 | -0.58(-0.54%) |
Aug 09, 2023 | 107.50 | 108.00 | 106.75 | 107.04 | 244,732 | -0.52(-0.49%) |
Aug 08, 2023 | 106.95 | 107.77 | 106.26 | 107.56 | 367,544 | -0.44(-0.40%) |
Aug 07, 2023 | 106.75 | 109.20 | 106.75 | 108.00 | 367,359 | +2.20(+2.08%) |
Aug 04, 2023 | 107.01 | 108.10 | 105.41 | 105.79 | 606,602 | -1.20(-1.12%) |
Aug 03, 2023 | 108.19 | 109.66 | 104.37 | 106.99 | 1,300,028 | -9.49(-8.15%) |
Aug 02, 2023 | 115.49 | 117.08 | 115.14 | 116.48 | 456,621 | +0.66(+0.57%) |