Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 72.91 | 76.15 | 72.65 | 75.96 | 3,777,252 | +1.89(+2.55%) |
Oct 30, 2023 | 71.88 | 74.40 | 71.80 | 74.07 | 4,227,657 | +2.16(+3.00%) |
Oct 27, 2023 | 75.90 | 76.56 | 71.55 | 71.91 | 5,440,805 | -4.07(-5.36%) |
Oct 26, 2023 | 76.73 | 77.22 | 75.44 | 75.98 | 3,426,627 | -0.78(-1.02%) |
Oct 25, 2023 | 78.55 | 78.82 | 75.89 | 76.76 | 3,604,806 | -3.00(-3.76%) |
Oct 24, 2023 | 78.81 | 81.62 | 78.81 | 79.76 | 3,192,306 | +1.12(+1.42%) |
Oct 23, 2023 | 79.15 | 80.81 | 78.28 | 78.64 | 4,583,038 | -1.76(-2.19%) |
Oct 20, 2023 | 82.13 | 82.45 | 79.71 | 80.40 | 5,462,567 | -1.97(-2.39%) |
Oct 19, 2023 | 85.81 | 86.89 | 80.48 | 82.37 | 6,491,445 | -3.64(-4.23%) |
Oct 18, 2023 | 85.55 | 87.55 | 85.10 | 86.01 | 4,688,294 | -0.32(-0.37%) |
Oct 17, 2023 | 90.38 | 91.69 | 86.24 | 86.33 | 8,615,696 | -5.61(-6.10%) |
Oct 16, 2023 | 95.30 | 96.55 | 90.18 | 91.94 | 9,059,291 | -6.36(-6.47%) |
Oct 13, 2023 | 100.00 | 100.59 | 97.56 | 98.30 | 3,388,356 | -2.48(-2.46%) |
Oct 12, 2023 | 102.00 | 102.81 | 100.31 | 100.78 | 2,748,608 | -1.98(-1.93%) |
Oct 11, 2023 | 104.96 | 105.94 | 102.43 | 102.76 | 2,090,367 | -1.67(-1.60%) |
Oct 10, 2023 | 101.95 | 104.84 | 101.50 | 104.43 | 2,245,079 | +2.59(+2.54%) |
Oct 09, 2023 | 102.73 | 102.77 | 98.01 | 101.84 | 3,170,000 | -2.04(-1.96%) |
Oct 06, 2023 | 101.63 | 104.97 | 101.11 | 103.88 | 2,463,003 | +0.91(+0.88%) |
Oct 05, 2023 | 103.70 | 104.36 | 99.61 | 102.97 | 2,823,819 | -1.29(-1.24%) |
Oct 04, 2023 | 104.61 | 104.82 | 99.33 | 104.26 | 3,295,941 | +1.18(+1.14%) |
Oct 03, 2023 | 101.93 | 103.68 | 100.92 | 103.08 | 2,417,445 | -0.23(-0.22%) |
Oct 02, 2023 | 103.12 | 104.06 | 101.48 | 103.31 | 2,413,203 | +0.02(+0.02%) |
Sep 29, 2023 | 100.97 | 104.74 | 100.97 | 103.29 | 4,203,223 | +3.02(+3.01%) |
Sep 28, 2023 | 98.94 | 101.03 | 97.32 | 100.27 | 2,041,674 | +0.83(+0.83%) |
Sep 27, 2023 | 98.76 | 100.33 | 97.90 | 99.44 | 2,367,420 | +1.32(+1.35%) |
Sep 26, 2023 | 98.57 | 99.62 | 97.89 | 98.12 | 2,887,721 | -0.05(-0.05%) |
Sep 25, 2023 | 99.52 | 98.20 | 97.11 | 98.17 | 2,907,336 | -1.82(-1.82%) |
Sep 22, 2023 | 100.77 | 100.98 | 98.51 | 99.99 | 2,278,272 | -0.24(-0.24%) |
Sep 21, 2023 | 101.78 | 103.59 | 100.07 | 100.23 | 3,219,537 | -3.30(-3.19%) |
Sep 20, 2023 | 106.65 | 106.66 | 103.27 | 103.53 | 2,871,672 | -3.21(-3.01%) |
Sep 19, 2023 | 102.31 | 107.79 | 101.85 | 106.74 | 4,121,091 | +2.60(+2.50%) |
Sep 18, 2023 | 114.21 | 114.30 | 103.81 | 104.14 | 7,525,956 | -10.45(-9.12%) |
Sep 15, 2023 | 112.99 | 115.25 | 111.90 | 114.59 | 6,327,788 | +1.78(+1.58%) |
Sep 14, 2023 | 108.59 | 114.33 | 106.39 | 112.81 | 5,510,271 | +4.22(+3.89%) |
Sep 13, 2023 | 113.80 | 114.88 | 107.24 | 108.59 | 9,813,322 | +3.35(+3.18%) |
Sep 12, 2023 | 105.37 | 106.17 | 103.53 | 105.24 | 2,728,925 | -0.56(-0.53%) |
Sep 11, 2023 | 106.80 | 107.25 | 104.50 | 105.80 | 3,053,625 | -1.84(-1.71%) |
Sep 08, 2023 | 107.62 | 109.47 | 106.87 | 107.64 | 2,161,676 | -0.71(-0.66%) |
Sep 07, 2023 | 107.61 | 110.12 | 106.70 | 108.35 | 2,663,664 | +0.11(+0.10%) |
Sep 06, 2023 | 109.75 | 109.75 | 106.60 | 108.24 | 2,923,604 | -1.12(-1.02%) |
Sep 05, 2023 | 112.72 | 112.78 | 108.98 | 109.36 | 2,865,752 | -3.20(-2.84%) |
Sep 01, 2023 | 114.21 | 114.72 | 111.58 | 112.56 | 2,236,802 | -0.51(-0.45%) |
Aug 31, 2023 | 116.44 | 116.60 | 112.86 | 113.07 | 3,304,661 | -3.55(-3.04%) |
Aug 30, 2023 | 116.19 | 118.07 | 114.00 | 116.62 | 3,327,417 | +0.63(+0.54%) |
Aug 29, 2023 | 113.75 | 116.44 | 113.72 | 115.99 | 3,598,730 | +2.16(+1.90%) |
Aug 28, 2023 | 114.73 | 116.95 | 113.00 | 113.83 | 2,698,351 | +1.90(+1.70%) |
Aug 25, 2023 | 113.65 | 114.70 | 109.81 | 111.93 | 2,707,986 | -0.72(-0.64%) |
Aug 24, 2023 | 114.93 | 115.37 | 112.58 | 112.65 | 2,715,001 | -2.81(-2.43%) |
Aug 23, 2023 | 117.34 | 117.68 | 111.85 | 115.46 | 3,764,226 | -0.78(-0.67%) |
Aug 22, 2023 | 112.50 | 116.88 | 112.46 | 116.24 | 7,097,897 | +5.16(+4.65%) |
Aug 21, 2023 | 101.99 | 112.32 | 101.82 | 111.08 | 7,744,598 | +9.46(+9.31%) |
Aug 18, 2023 | 105.90 | 107.26 | 101.40 | 101.62 | 4,137,418 | -4.62(-4.35%) |
Aug 17, 2023 | 98.99 | 106.58 | 98.92 | 106.24 | 7,530,071 | +7.32(+7.40%) |
Aug 16, 2023 | 95.46 | 99.74 | 95.02 | 98.92 | 5,197,490 | +2.51(+2.60%) |
Aug 15, 2023 | 98.73 | 98.93 | 96.10 | 96.41 | 3,223,774 | -3.59(-3.59%) |
Aug 14, 2023 | 100.87 | 100.87 | 97.80 | 100.00 | 3,036,816 | -1.49(-1.47%) |
Aug 11, 2023 | 99.08 | 102.02 | 98.95 | 101.49 | 2,857,253 | +1.21(+1.21%) |
Aug 10, 2023 | 102.88 | 104.17 | 99.69 | 100.28 | 3,108,396 | -1.54(-1.51%) |
Aug 09, 2023 | 99.57 | 102.85 | 98.64 | 101.82 | 3,756,326 | +2.08(+2.09%) |
Aug 08, 2023 | 101.36 | 101.83 | 98.86 | 99.74 | 4,701,133 | -1.46(-1.44%) |
Aug 07, 2023 | 106.53 | 106.53 | 98.43 | 101.20 | 10,232,273 | -6.99(-6.46%) |
Aug 04, 2023 | 108.89 | 111.68 | 107.60 | 108.19 | 4,035,026 | -1.76(-1.60%) |
Aug 03, 2023 | 108.63 | 114.77 | 108.31 | 109.95 | 6,037,886 | -0.27(-0.24%) |
Aug 02, 2023 | 112.60 | 114.12 | 110.04 | 110.22 | 4,545,977 | -3.72(-3.26%) |