Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 115.19 | 115.49 | 112.26 | 112.50 | 742,649 | -2.66(-2.31%) |
Sep 28, 2023 | 115.15 | 115.39 | 113.69 | 115.16 | 490,486 | -0.30(-0.26%) |
Sep 27, 2023 | 115.36 | 115.97 | 114.81 | 115.46 | 542,266 | +0.80(+0.70%) |
Sep 26, 2023 | 113.68 | 115.35 | 113.45 | 114.66 | 455,124 | +0.98(+0.86%) |
Sep 25, 2023 | 113.59 | 114.11 | 113.50 | 113.68 | 427,899 | -0.06(-0.05%) |
Sep 22, 2023 | 113.17 | 114.86 | 113.01 | 113.74 | 477,172 | +0.63(+0.56%) |
Sep 21, 2023 | 115.21 | 115.21 | 113.01 | 113.11 | 503,188 | -1.27(-1.11%) |
Sep 20, 2023 | 114.69 | 115.55 | 114.28 | 114.38 | 400,977 | -0.42(-0.37%) |
Sep 19, 2023 | 112.20 | 115.02 | 112.00 | 114.80 | 727,470 | +2.83(+2.53%) |
Sep 18, 2023 | 113.03 | 113.08 | 111.90 | 111.97 | 493,611 | -0.48(-0.43%) |
Sep 15, 2023 | 113.74 | 114.24 | 111.80 | 112.45 | 1,451,844 | -1.33(-1.17%) |
Sep 14, 2023 | 115.30 | 115.67 | 113.28 | 113.78 | 576,896 | -0.52(-0.45%) |
Sep 13, 2023 | 117.49 | 117.76 | 114.19 | 114.30 | 709,173 | -2.80(-2.39%) |
Sep 12, 2023 | 115.64 | 119.29 | 113.47 | 117.10 | 2,377,372 | +7.46(+6.80%) |
Sep 11, 2023 | 108.60 | 109.76 | 108.23 | 109.64 | 513,851 | +0.37(+0.34%) |
Sep 08, 2023 | 108.93 | 109.95 | 108.13 | 109.27 | 520,557 | +0.79(+0.73%) |
Sep 07, 2023 | 110.66 | 110.92 | 108.24 | 108.48 | 589,540 | -1.69(-1.53%) |
Sep 06, 2023 | 110.00 | 110.73 | 108.64 | 110.17 | 510,996 | +0.24(+0.22%) |
Sep 05, 2023 | 110.47 | 111.54 | 109.36 | 109.93 | 988,481 | -0.70(-0.63%) |
Sep 01, 2023 | 109.51 | 111.99 | 109.09 | 110.63 | 954,512 | +1.74(+1.60%) |
Aug 31, 2023 | 107.54 | 109.92 | 107.54 | 108.89 | 984,930 | +0.50(+0.46%) |
Aug 30, 2023 | 106.90 | 108.56 | 106.44 | 108.39 | 468,621 | +1.50(+1.40%) |
Aug 29, 2023 | 106.54 | 107.31 | 105.83 | 106.89 | 515,448 | +0.01(+0.01%) |
Aug 28, 2023 | 107.52 | 107.99 | 106.29 | 106.88 | 392,434 | -0.64(-0.60%) |
Aug 25, 2023 | 107.19 | 107.86 | 106.53 | 107.52 | 359,038 | +0.45(+0.42%) |
Aug 24, 2023 | 107.69 | 108.30 | 106.86 | 107.07 | 303,257 | -0.62(-0.58%) |
Aug 23, 2023 | 107.49 | 108.32 | 105.81 | 107.69 | 706,030 | +0.60(+0.56%) |
Aug 22, 2023 | 108.14 | 108.87 | 106.97 | 107.09 | 653,530 | -1.23(-1.14%) |
Aug 21, 2023 | 107.50 | 109.02 | 106.55 | 108.32 | 866,022 | +1.36(+1.27%) |
Aug 18, 2023 | 104.19 | 107.21 | 103.89 | 106.96 | 922,164 | +2.66(+2.55%) |
Aug 17, 2023 | 106.17 | 106.45 | 104.03 | 104.30 | 507,235 | -1.71(-1.61%) |
Aug 16, 2023 | 106.29 | 107.44 | 105.95 | 106.01 | 765,041 | -0.31(-0.29%) |
Aug 15, 2023 | 105.46 | 106.56 | 105.21 | 106.32 | 548,560 | +0.73(+0.69%) |
Aug 14, 2023 | 105.01 | 106.19 | 104.11 | 105.59 | 583,772 | +0.37(+0.35%) |
Aug 11, 2023 | 104.45 | 106.17 | 104.11 | 105.22 | 587,283 | +0.56(+0.54%) |
Aug 10, 2023 | 101.96 | 105.76 | 101.92 | 104.66 | 938,188 | +3.25(+3.20%) |
Aug 09, 2023 | 101.19 | 102.17 | 100.52 | 101.41 | 660,462 | +0.22(+0.22%) |
Aug 08, 2023 | 101.00 | 102.02 | 100.55 | 101.19 | 481,458 | -0.08(-0.08%) |
Aug 07, 2023 | 102.11 | 103.42 | 101.03 | 101.27 | 564,079 | -0.36(-0.35%) |
Aug 04, 2023 | 103.27 | 103.84 | 101.16 | 101.63 | 561,921 | -1.66(-1.61%) |
Aug 03, 2023 | 104.02 | 104.72 | 103.03 | 103.29 | 465,268 | -0.85(-0.82%) |
Aug 02, 2023 | 103.61 | 104.41 | 102.00 | 104.14 | 1,556,158 | +0.70(+0.68%) |
Aug 01, 2023 | 102.50 | 104.50 | 99.98 | 103.44 | 1,322,650 | +1.55(+1.52%) |
Jul 31, 2023 | 102.80 | 103.50 | 101.50 | 101.89 | 986,688 | -0.86(-0.84%) |
Jul 28, 2023 | 102.06 | 103.74 | 101.56 | 102.75 | 892,486 | +1.50(+1.48%) |
Jul 27, 2023 | 100.47 | 101.59 | 99.36 | 101.25 | 788,258 | +0.87(+0.87%) |
Jul 26, 2023 | 101.03 | 101.70 | 100.22 | 100.38 | 1,184,128 | -0.67(-0.66%) |
Jul 25, 2023 | 99.91 | 101.56 | 99.10 | 101.05 | 829,887 | +1.03(+1.03%) |
Jul 24, 2023 | 99.08 | 100.74 | 98.53 | 100.02 | 968,195 | +1.23(+1.25%) |
Jul 21, 2023 | 98.63 | 99.66 | 98.05 | 98.79 | 714,895 | +0.88(+0.90%) |
Jul 20, 2023 | 98.44 | 98.44 | 96.67 | 97.91 | 672,056 | +0.06(+0.06%) |
Jul 19, 2023 | 97.57 | 98.49 | 97.07 | 97.85 | 552,691 | +0.65(+0.67%) |
Jul 18, 2023 | 96.43 | 99.01 | 95.97 | 97.20 | 993,870 | +1.20(+1.25%) |
Jul 17, 2023 | 95.26 | 96.39 | 94.67 | 96.00 | 618,767 | +0.89(+0.94%) |
Jul 14, 2023 | 96.04 | 96.23 | 94.16 | 95.11 | 422,953 | -0.92(-0.96%) |
Jul 13, 2023 | 97.31 | 97.39 | 96.00 | 96.03 | 482,798 | -1.20(-1.23%) |
Jul 12, 2023 | 98.48 | 99.00 | 96.33 | 97.23 | 646,990 | -0.96(-0.98%) |
Jul 11, 2023 | 95.56 | 98.45 | 94.96 | 98.19 | 891,038 | +2.63(+2.75%) |
Jul 10, 2023 | 93.94 | 95.61 | 93.84 | 95.56 | 596,301 | +1.54(+1.64%) |
Jul 07, 2023 | 94.17 | 95.12 | 93.28 | 94.02 | 611,927 | -0.38(-0.40%) |
Jul 06, 2023 | 95.75 | 95.80 | 93.80 | 94.40 | 689,444 | -0.14(-0.15%) |
Jul 05, 2023 | 94.44 | 94.92 | 94.00 | 94.54 | 488,507 | +0.06(+0.06%) |