Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 104.35 | 104.84 | 102.96 | 103.46 | 20,811 | -0.27(-0.26%) |
Oct 30, 2023 | 105.64 | 106.14 | 103.25 | 103.73 | 53,215 | +0.41(+0.40%) |
Oct 27, 2023 | 105.34 | 105.47 | 102.43 | 103.32 | 19,255 | -0.82(-0.79%) |
Oct 26, 2023 | 103.42 | 105.08 | 102.57 | 104.14 | 17,096 | +0.72(+0.70%) |
Oct 25, 2023 | 103.91 | 105.30 | 102.85 | 103.42 | 31,180 | -0.28(-0.27%) |
Oct 24, 2023 | 102.98 | 104.00 | 102.11 | 103.70 | 16,311 | -0.29(-0.28%) |
Oct 23, 2023 | 102.60 | 105.15 | 102.14 | 103.99 | 52,554 | +2.23(+2.19%) |
Oct 20, 2023 | 101.91 | 103.03 | 101.60 | 101.76 | 36,696 | -0.68(-0.66%) |
Oct 19, 2023 | 102.57 | 103.15 | 101.95 | 102.44 | 35,539 | -2.24(-2.14%) |
Oct 18, 2023 | 103.86 | 104.90 | 102.22 | 104.68 | 32,107 | -0.48(-0.45%) |
Oct 17, 2023 | 103.59 | 105.62 | 103.16 | 105.16 | 24,248 | -0.83(-0.78%) |
Oct 16, 2023 | 105.01 | 106.00 | 104.97 | 105.99 | 12,569 | +0.15(+0.14%) |
Oct 13, 2023 | 104.71 | 105.84 | 104.00 | 105.84 | 17,775 | +1.28(+1.22%) |
Oct 12, 2023 | 106.74 | 106.89 | 104.26 | 104.56 | 17,030 | -3.18(-2.95%) |
Oct 11, 2023 | 107.14 | 107.97 | 106.82 | 107.74 | 18,441 | -0.71(-0.65%) |
Oct 10, 2023 | 104.21 | 108.57 | 104.14 | 108.45 | 24,255 | +3.16(+3.00%) |
Oct 09, 2023 | 104.74 | 105.29 | 103.02 | 105.29 | 44,653 | -1.36(-1.28%) |
Oct 06, 2023 | 105.68 | 108.15 | 105.00 | 106.65 | 27,287 | +0.62(+0.59%) |
Oct 05, 2023 | 107.08 | 107.08 | 105.42 | 106.03 | 21,332 | -2.12(-1.96%) |
Oct 04, 2023 | 108.46 | 108.57 | 106.51 | 108.15 | 26,444 | -0.71(-0.65%) |
Oct 03, 2023 | 109.00 | 109.88 | 108.00 | 108.86 | 42,739 | -2.63(-2.36%) |
Oct 02, 2023 | 112.04 | 112.12 | 110.70 | 111.49 | 42,047 | -3.59(-3.12%) |
Sep 29, 2023 | 117.42 | 117.48 | 114.67 | 115.08 | 19,166 | -2.30(-1.96%) |
Sep 28, 2023 | 114.24 | 118.00 | 114.24 | 117.38 | 28,057 | +4.82(+4.28%) |
Sep 27, 2023 | 114.10 | 114.69 | 112.05 | 112.56 | 13,741 | -0.38(-0.34%) |
Sep 26, 2023 | 112.84 | 114.50 | 111.90 | 112.94 | 20,209 | -0.92(-0.81%) |
Sep 25, 2023 | 114.00 | 113.86 | 113.17 | 113.86 | 10,194 | -1.37(-1.19%) |
Sep 22, 2023 | 117.14 | 117.30 | 115.06 | 115.23 | 15,176 | -1.20(-1.03%) |
Sep 21, 2023 | 115.49 | 116.96 | 115.05 | 116.44 | 9,434 | +0.23(+0.19%) |
Sep 20, 2023 | 118.00 | 119.36 | 116.11 | 116.21 | 34,880 | +0.07(+0.06%) |
Sep 19, 2023 | 116.61 | 117.35 | 116.00 | 116.14 | 14,247 | +1.23(+1.07%) |
Sep 18, 2023 | 114.79 | 115.33 | 113.01 | 114.91 | 21,538 | -0.28(-0.24%) |
Sep 15, 2023 | 117.29 | 117.31 | 114.55 | 115.19 | 29,659 | +0.30(+0.26%) |
Sep 14, 2023 | 115.38 | 116.64 | 114.62 | 114.89 | 15,161 | -0.48(-0.42%) |
Sep 13, 2023 | 114.57 | 116.34 | 114.57 | 115.37 | 26,960 | +1.37(+1.20%) |
Sep 12, 2023 | 112.64 | 114.93 | 112.19 | 114.00 | 34,519 | +1.36(+1.21%) |
Sep 11, 2023 | 112.43 | 112.78 | 110.80 | 112.64 | 27,361 | +2.50(+2.27%) |
Sep 08, 2023 | 112.11 | 112.11 | 110.00 | 110.14 | 32,028 | -2.01(-1.79%) |
Sep 07, 2023 | 111.14 | 112.73 | 110.77 | 112.15 | 16,113 | -0.20(-0.18%) |
Sep 06, 2023 | 110.38 | 112.54 | 109.08 | 112.35 | 30,735 | -0.48(-0.43%) |
Sep 05, 2023 | 111.18 | 113.14 | 110.80 | 112.83 | 15,801 | +0.22(+0.20%) |
Sep 01, 2023 | 113.17 | 113.48 | 112.59 | 112.61 | 11,788 | -0.76(-0.67%) |
Aug 31, 2023 | 113.56 | 113.74 | 112.00 | 113.37 | 23,945 | -0.33(-0.29%) |
Aug 30, 2023 | 114.20 | 114.45 | 113.00 | 113.70 | 16,709 | -1.30(-1.13%) |
Aug 29, 2023 | 113.33 | 116.00 | 112.50 | 115.00 | 30,011 | -0.32(-0.28%) |
Aug 28, 2023 | 115.30 | 116.56 | 114.18 | 115.32 | 41,584 | +2.12(+1.87%) |
Aug 25, 2023 | 114.51 | 114.88 | 112.00 | 113.20 | 21,856 | -0.89(-0.78%) |
Aug 24, 2023 | 115.53 | 115.97 | 113.73 | 114.09 | 21,024 | -4.09(-3.46%) |
Aug 23, 2023 | 118.85 | 119.00 | 116.37 | 118.18 | 14,468 | +2.77(+2.40%) |
Aug 22, 2023 | 117.99 | 118.22 | 114.95 | 115.41 | 17,578 | +0.53(+0.46%) |
Aug 21, 2023 | 114.39 | 115.27 | 113.38 | 114.88 | 14,831 | -0.96(-0.83%) |
Aug 18, 2023 | 113.95 | 116.20 | 113.95 | 115.84 | 24,500 | +3.20(+2.85%) |
Aug 17, 2023 | 113.75 | 113.98 | 111.80 | 112.64 | 12,358 | +0.86(+0.76%) |
Aug 16, 2023 | 112.00 | 114.18 | 111.50 | 111.78 | 37,820 | -1.92(-1.69%) |
Aug 15, 2023 | 113.85 | 114.90 | 113.68 | 113.70 | 20,304 | -3.81(-3.24%) |
Aug 14, 2023 | 116.62 | 117.69 | 115.10 | 117.51 | 18,266 | -2.06(-1.72%) |
Aug 11, 2023 | 120.57 | 121.07 | 118.89 | 119.57 | 19,023 | +0.48(+0.40%) |
Aug 10, 2023 | 116.60 | 120.57 | 116.60 | 119.09 | 40,870 | +4.67(+4.08%) |
Aug 09, 2023 | 112.81 | 114.64 | 112.81 | 114.42 | 7,698 | +0.88(+0.78%) |
Aug 08, 2023 | 112.32 | 113.78 | 111.65 | 113.54 | 22,402 | -1.16(-1.01%) |
Aug 07, 2023 | 116.73 | 116.73 | 113.94 | 114.70 | 16,855 | -1.72(-1.48%) |
Aug 04, 2023 | 115.43 | 117.30 | 115.04 | 116.42 | 11,137 | +0.68(+0.59%) |
Aug 03, 2023 | 115.15 | 116.53 | 114.67 | 115.74 | 21,787 | +0.77(+0.67%) |
Aug 02, 2023 | 114.75 | 115.89 | 113.52 | 114.97 | 13,791 | +0.62(+0.54%) |