Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 110.90 | 111.39 | 110.85 | 111.30 | 3,929 | +1.01(+0.91%) |
Oct 30, 2023 | 110.03 | 110.56 | 109.40 | 110.29 | 7,525 | +0.80(+0.73%) |
Oct 27, 2023 | 110.32 | 110.49 | 109.26 | 109.49 | 8,317 | -1.08(-0.98%) |
Oct 26, 2023 | 111.12 | 111.44 | 110.54 | 110.57 | 4,664 | -0.25(-0.22%) |
Oct 25, 2023 | 111.53 | 111.75 | 110.82 | 110.82 | 3,295 | -1.74(-1.54%) |
Oct 24, 2023 | 112.89 | 113.06 | 111.94 | 112.55 | 6,503 | +0.84(+0.75%) |
Oct 23, 2023 | 112.04 | 112.69 | 111.71 | 111.71 | 5,737 | -0.65(-0.58%) |
Oct 20, 2023 | 113.00 | 113.19 | 112.36 | 112.36 | 3,619 | -1.50(-1.32%) |
Oct 19, 2023 | 115.40 | 115.78 | 113.86 | 113.86 | 4,796 | -1.61(-1.39%) |
Oct 18, 2023 | 117.02 | 117.02 | 115.35 | 115.47 | 3,418 | -2.04(-1.74%) |
Oct 17, 2023 | 117.38 | 118.01 | 117.37 | 117.52 | 2,910 | +0.50(+0.42%) |
Oct 16, 2023 | 116.68 | 117.12 | 116.66 | 117.02 | 14,406 | +1.67(+1.45%) |
Oct 13, 2023 | 116.03 | 116.03 | 115.17 | 115.35 | 4,902 | -0.48(-0.42%) |
Oct 12, 2023 | 117.18 | 117.18 | 115.21 | 115.83 | 15,599 | -1.62(-1.38%) |
Oct 11, 2023 | 117.39 | 117.65 | 116.84 | 117.45 | 89,628 | +0.34(+0.29%) |
Oct 10, 2023 | 117.39 | 117.78 | 117.06 | 117.11 | 2,459 | +1.00(+0.86%) |
Oct 09, 2023 | 115.56 | 116.11 | 115.56 | 116.11 | 1,359 | +0.84(+0.73%) |
Oct 06, 2023 | 113.78 | 115.75 | 113.78 | 115.27 | 4,055 | +1.25(+1.10%) |
Oct 05, 2023 | 113.91 | 114.32 | 113.40 | 114.02 | 2,397 | -0.40(-0.35%) |
Oct 04, 2023 | 113.48 | 114.50 | 113.48 | 114.42 | 4,242 | +0.81(+0.72%) |
Oct 03, 2023 | 114.71 | 114.71 | 113.29 | 113.61 | 2,379 | -1.65(-1.43%) |
Oct 02, 2023 | 116.50 | 116.50 | 115.06 | 115.25 | 5,549 | -1.26(-1.08%) |
Sep 29, 2023 | 117.64 | 117.64 | 116.47 | 116.52 | 3,975 | -0.37(-0.31%) |
Sep 28, 2023 | 115.87 | 116.98 | 115.87 | 116.88 | 2,845 | +1.05(+0.91%) |
Sep 27, 2023 | 115.88 | 116.25 | 115.16 | 115.83 | 4,399 | +0.37(+0.32%) |
Sep 26, 2023 | 116.61 | 116.61 | 115.45 | 115.46 | 10,969 | -1.63(-1.40%) |
Sep 25, 2023 | 116.44 | 117.10 | 116.92 | 117.10 | 2,643 | +0.43(+0.37%) |
Sep 22, 2023 | 117.45 | 117.45 | 116.66 | 116.66 | 2,447 | -0.34(-0.29%) |
Sep 21, 2023 | 118.60 | 118.60 | 117.01 | 117.01 | 4,946 | -2.14(-1.80%) |
Sep 20, 2023 | 120.50 | 120.64 | 119.15 | 119.15 | 3,506 | -0.70(-0.58%) |
Sep 19, 2023 | 119.62 | 120.03 | 119.36 | 119.85 | 76,240 | -0.20(-0.17%) |
Sep 18, 2023 | 120.24 | 120.46 | 120.05 | 120.05 | 28,667 | -0.27(-0.22%) |
Sep 15, 2023 | 120.54 | 120.77 | 120.30 | 120.32 | 7,181 | -1.19(-0.98%) |
Sep 14, 2023 | 120.88 | 121.53 | 120.88 | 121.50 | 19,851 | +1.21(+1.01%) |
Sep 13, 2023 | 120.82 | 121.08 | 120.06 | 120.29 | 28,243 | -0.57(-0.47%) |
Sep 12, 2023 | 121.25 | 121.45 | 120.86 | 120.86 | 4,805 | -0.20(-0.16%) |
Sep 11, 2023 | 121.25 | 121.25 | 121.05 | 121.06 | 1,126 | +0.34(+0.28%) |
Sep 08, 2023 | 120.99 | 120.99 | 120.55 | 120.72 | 2,131 | +0.02(+0.01%) |
Sep 07, 2023 | 120.29 | 120.85 | 120.29 | 120.70 | 3,190 | -0.48(-0.39%) |
Sep 06, 2023 | 121.06 | 121.31 | 120.81 | 121.18 | 2,560 | -0.36(-0.30%) |
Sep 05, 2023 | 122.18 | 122.32 | 121.54 | 121.54 | 3,660 | -1.46(-1.19%) |
Sep 01, 2023 | 122.81 | 123.39 | 122.81 | 123.00 | 11,963 | +0.78(+0.64%) |
Aug 31, 2023 | 122.82 | 122.94 | 122.22 | 122.22 | 11,852 | -0.35(-0.28%) |
Aug 30, 2023 | 122.37 | 122.61 | 121.86 | 122.57 | 6,166 | +0.48(+0.40%) |
Aug 29, 2023 | 121.07 | 122.09 | 121.07 | 122.09 | 3,825 | +1.66(+1.38%) |
Aug 28, 2023 | 119.88 | 120.69 | 119.88 | 120.43 | 2,816 | +0.82(+0.69%) |
Aug 25, 2023 | 119.30 | 119.80 | 118.58 | 119.61 | 4,518 | +0.72(+0.61%) |
Aug 24, 2023 | 119.34 | 119.34 | 118.88 | 118.88 | 843 | -1.42(-1.18%) |
Aug 23, 2023 | 119.58 | 120.36 | 119.52 | 120.31 | 33,317 | +1.20(+1.01%) |
Aug 22, 2023 | 119.36 | 119.41 | 119.07 | 119.10 | 6,049 | -0.59(-0.50%) |
Aug 21, 2023 | 119.83 | 119.83 | 119.15 | 119.69 | 2,318 | +0.25(+0.21%) |
Aug 18, 2023 | 119.08 | 119.61 | 119.08 | 119.45 | 1,589 | +0.24(+0.20%) |
Aug 17, 2023 | 120.27 | 120.27 | 119.21 | 119.21 | 5,198 | -1.26(-1.04%) |
Aug 16, 2023 | 121.02 | 121.08 | 120.47 | 120.47 | 1,158 | -0.74(-0.61%) |
Aug 15, 2023 | 121.82 | 121.82 | 121.20 | 121.21 | 2,726 | -1.87(-1.52%) |
Aug 14, 2023 | 122.73 | 123.07 | 122.65 | 123.07 | 4,356 | +0.25(+0.20%) |
Aug 11, 2023 | 122.61 | 122.92 | 122.61 | 122.83 | 1,158 | -0.16(-0.13%) |
Aug 10, 2023 | 123.18 | 123.24 | 122.98 | 122.98 | 930 | -0.16(-0.13%) |
Aug 09, 2023 | 122.90 | 123.14 | 122.90 | 123.14 | 1,060 | -0.44(-0.36%) |
Aug 08, 2023 | 122.71 | 123.60 | 122.70 | 123.59 | 2,594 | -0.82(-0.66%) |
Aug 07, 2023 | 124.14 | 124.41 | 124.05 | 124.41 | 3,632 | +1.00(+0.81%) |
Aug 04, 2023 | 124.52 | 124.68 | 123.41 | 123.41 | 5,528 | -0.48(-0.39%) |
Aug 03, 2023 | 123.64 | 124.07 | 123.44 | 123.89 | 20,889 | -0.41(-0.33%) |
Aug 02, 2023 | 125.13 | 125.13 | 124.20 | 124.30 | 3,523 | -1.67(-1.32%) |