Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 119.32 | 119.64 | 116.61 | 116.88 | 229,240 | -1.82(-1.53%) |
Sep 28, 2023 | 116.39 | 118.93 | 116.22 | 118.70 | 159,455 | +2.41(+2.07%) |
Sep 27, 2023 | 116.20 | 116.92 | 115.32 | 116.29 | 187,892 | +0.84(+0.73%) |
Sep 26, 2023 | 115.72 | 116.34 | 114.89 | 115.45 | 176,662 | -0.27(-0.23%) |
Sep 25, 2023 | 115.11 | 115.83 | 114.54 | 115.72 | 160,427 | +0.31(+0.27%) |
Sep 22, 2023 | 114.50 | 116.52 | 114.50 | 115.41 | 182,966 | +0.98(+0.86%) |
Sep 21, 2023 | 116.04 | 116.04 | 114.35 | 114.43 | 113,507 | -2.28(-1.95%) |
Sep 20, 2023 | 115.00 | 117.35 | 115.00 | 116.71 | 181,273 | +1.56(+1.35%) |
Sep 19, 2023 | 112.59 | 115.50 | 111.92 | 115.15 | 170,762 | +2.33(+2.07%) |
Sep 18, 2023 | 111.65 | 113.57 | 111.65 | 112.82 | 120,695 | +1.68(+1.51%) |
Sep 15, 2023 | 113.62 | 113.97 | 110.72 | 111.14 | 647,887 | -2.18(-1.92%) |
Sep 14, 2023 | 113.89 | 114.08 | 112.82 | 113.32 | 174,547 | -0.27(-0.24%) |
Sep 13, 2023 | 112.85 | 114.36 | 112.51 | 113.59 | 144,196 | +0.40(+0.35%) |
Sep 12, 2023 | 113.02 | 114.28 | 113.02 | 113.19 | 116,142 | +0.16(+0.14%) |
Sep 11, 2023 | 111.57 | 113.09 | 111.42 | 113.03 | 120,520 | +0.93(+0.83%) |
Sep 08, 2023 | 111.24 | 112.71 | 110.75 | 112.10 | 98,212 | +1.34(+1.21%) |
Sep 07, 2023 | 111.20 | 112.05 | 110.42 | 110.76 | 140,261 | -0.60(-0.54%) |
Sep 06, 2023 | 112.33 | 112.90 | 111.16 | 111.36 | 134,862 | -1.17(-1.04%) |
Sep 05, 2023 | 117.54 | 117.54 | 112.07 | 112.53 | 167,268 | -5.78(-4.89%) |
Sep 01, 2023 | 117.50 | 119.42 | 117.50 | 118.31 | 105,423 | +1.06(+0.90%) |
Aug 31, 2023 | 116.50 | 118.18 | 116.50 | 117.25 | 201,057 | +1.03(+0.89%) |
Aug 30, 2023 | 114.69 | 116.28 | 114.51 | 116.22 | 101,844 | +1.62(+1.41%) |
Aug 29, 2023 | 114.33 | 115.50 | 114.23 | 114.60 | 112,130 | +0.30(+0.26%) |
Aug 28, 2023 | 113.98 | 115.11 | 113.98 | 114.30 | 122,562 | +0.27(+0.24%) |
Aug 25, 2023 | 113.86 | 115.22 | 112.94 | 114.03 | 153,620 | +0.21(+0.18%) |
Aug 24, 2023 | 114.20 | 116.12 | 113.79 | 113.82 | 131,934 | -0.95(-0.83%) |
Aug 23, 2023 | 113.88 | 115.00 | 113.50 | 114.77 | 130,614 | +1.39(+1.23%) |
Aug 22, 2023 | 113.60 | 114.03 | 112.82 | 113.38 | 150,988 | -0.09(-0.08%) |
Aug 21, 2023 | 110.95 | 114.06 | 110.92 | 113.47 | 262,603 | +2.47(+2.23%) |
Aug 18, 2023 | 109.46 | 111.43 | 109.46 | 111.00 | 451,756 | +1.46(+1.33%) |
Aug 17, 2023 | 108.73 | 109.92 | 108.41 | 109.54 | 209,938 | +1.15(+1.06%) |
Aug 16, 2023 | 109.23 | 110.11 | 108.24 | 108.39 | 214,657 | -1.24(-1.13%) |
Aug 15, 2023 | 109.29 | 109.69 | 108.47 | 109.63 | 177,165 | -0.04(-0.04%) |
Aug 14, 2023 | 109.78 | 110.92 | 108.74 | 109.67 | 236,813 | -0.14(-0.13%) |
Aug 11, 2023 | 109.15 | 110.82 | 108.96 | 109.81 | 119,001 | +0.29(+0.26%) |
Aug 10, 2023 | 110.14 | 110.71 | 108.88 | 109.52 | 212,017 | -0.11(-0.10%) |
Aug 09, 2023 | 110.18 | 110.18 | 107.99 | 109.63 | 187,966 | -0.46(-0.42%) |
Aug 08, 2023 | 112.75 | 112.87 | 109.92 | 110.09 | 340,944 | -2.58(-2.29%) |
Aug 07, 2023 | 114.89 | 114.97 | 112.17 | 112.67 | 221,420 | -1.71(-1.50%) |
Aug 04, 2023 | 110.00 | 118.87 | 107.55 | 114.38 | 450,377 | +6.13(+5.66%) |
Aug 03, 2023 | 107.71 | 109.51 | 106.75 | 108.25 | 217,279 | -0.20(-0.18%) |
Aug 02, 2023 | 108.64 | 109.68 | 108.26 | 108.45 | 229,254 | -0.46(-0.42%) |
Aug 01, 2023 | 108.28 | 109.30 | 107.91 | 108.91 | 134,832 | +0.36(+0.33%) |
Jul 31, 2023 | 107.90 | 109.14 | 107.77 | 108.55 | 202,775 | +0.65(+0.60%) |
Jul 28, 2023 | 107.82 | 108.45 | 106.84 | 107.90 | 175,369 | +0.82(+0.77%) |
Jul 27, 2023 | 108.75 | 109.65 | 106.64 | 107.08 | 223,665 | -1.27(-1.17%) |
Jul 26, 2023 | 108.34 | 109.26 | 108.26 | 108.35 | 149,067 | +0.01(+0.01%) |
Jul 25, 2023 | 107.97 | 108.61 | 107.65 | 108.34 | 118,090 | -0.04(-0.04%) |
Jul 24, 2023 | 108.88 | 109.02 | 107.92 | 108.38 | 123,268 | -0.72(-0.66%) |
Jul 21, 2023 | 109.39 | 110.67 | 108.75 | 109.10 | 142,246 | +0.42(+0.39%) |
Jul 20, 2023 | 109.48 | 109.60 | 107.91 | 108.68 | 162,021 | -0.47(-0.43%) |
Jul 19, 2023 | 108.53 | 109.22 | 108.07 | 109.15 | 122,341 | +0.77(+0.71%) |
Jul 18, 2023 | 107.61 | 109.01 | 107.43 | 108.38 | 118,000 | +1.05(+0.98%) |
Jul 17, 2023 | 106.77 | 107.75 | 106.51 | 107.33 | 108,613 | +0.09(+0.08%) |
Jul 14, 2023 | 107.49 | 108.92 | 105.23 | 107.24 | 135,965 | +0.03(+0.03%) |
Jul 13, 2023 | 108.37 | 108.98 | 106.98 | 107.21 | 123,697 | -0.72(-0.67%) |
Jul 12, 2023 | 107.74 | 108.35 | 106.71 | 107.93 | 153,943 | +0.58(+0.54%) |
Jul 11, 2023 | 103.29 | 107.52 | 103.29 | 107.35 | 239,648 | +4.03(+3.90%) |
Jul 10, 2023 | 102.47 | 104.24 | 102.47 | 103.32 | 186,627 | +0.85(+0.83%) |
Jul 07, 2023 | 102.19 | 103.60 | 102.19 | 102.47 | 178,130 | +0.62(+0.61%) |
Jul 06, 2023 | 101.73 | 102.28 | 101.04 | 101.85 | 230,350 | -0.47(-0.46%) |
Jul 05, 2023 | 103.50 | 103.60 | 102.13 | 102.32 | 176,996 | -1.49(-1.44%) |