Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 103.53 | 107.13 | 102.09 | 106.92 | 2,450,445 | +4.44(+4.33%) |
Oct 30, 2023 | 102.72 | 103.80 | 101.42 | 102.48 | 1,498,403 | +0.77(+0.76%) |
Oct 27, 2023 | 103.79 | 103.79 | 101.24 | 101.71 | 1,793,371 | -1.73(-1.67%) |
Oct 26, 2023 | 102.24 | 104.29 | 102.24 | 103.44 | 1,427,167 | +1.30(+1.28%) |
Oct 25, 2023 | 102.87 | 103.11 | 101.93 | 102.14 | 1,505,923 | -0.96(-0.93%) |
Oct 24, 2023 | 103.28 | 104.40 | 102.90 | 103.10 | 1,563,807 | +0.74(+0.72%) |
Oct 23, 2023 | 102.40 | 103.80 | 102.00 | 102.36 | 1,603,975 | -0.92(-0.89%) |
Oct 20, 2023 | 104.03 | 104.50 | 103.22 | 103.28 | 1,548,570 | -0.34(-0.33%) |
Oct 19, 2023 | 105.07 | 106.05 | 103.55 | 103.62 | 1,615,481 | -1.99(-1.89%) |
Oct 18, 2023 | 106.55 | 106.71 | 105.43 | 105.61 | 1,330,658 | -1.56(-1.45%) |
Oct 17, 2023 | 104.78 | 107.88 | 104.78 | 107.17 | 1,511,337 | +1.77(+1.68%) |
Oct 16, 2023 | 105.08 | 105.98 | 104.22 | 105.40 | 1,269,976 | +1.27(+1.21%) |
Oct 13, 2023 | 104.97 | 105.10 | 103.51 | 104.14 | 1,541,275 | -0.31(-0.30%) |
Oct 12, 2023 | 105.13 | 105.13 | 103.91 | 104.45 | 1,649,011 | -0.95(-0.91%) |
Oct 11, 2023 | 104.21 | 105.67 | 104.20 | 105.40 | 1,520,112 | +2.12(+2.05%) |
Oct 10, 2023 | 102.59 | 104.13 | 102.18 | 103.28 | 1,047,396 | +0.69(+0.67%) |
Oct 09, 2023 | 100.89 | 102.98 | 100.56 | 102.59 | 906,665 | +1.00(+0.99%) |
Oct 06, 2023 | 100.96 | 102.50 | 100.04 | 101.59 | 1,155,039 | -0.13(-0.12%) |
Oct 05, 2023 | 101.34 | 102.04 | 100.79 | 101.71 | 1,113,675 | +0.10(+0.10%) |
Oct 04, 2023 | 101.06 | 101.78 | 100.00 | 101.62 | 1,331,463 | +1.04(+1.04%) |
Oct 03, 2023 | 101.19 | 101.63 | 99.35 | 100.58 | 2,262,790 | -1.23(-1.20%) |
Oct 02, 2023 | 104.59 | 105.27 | 101.46 | 101.80 | 2,135,299 | -3.31(-3.15%) |
Sep 29, 2023 | 107.17 | 107.69 | 104.20 | 105.11 | 2,290,764 | -0.78(-0.73%) |
Sep 28, 2023 | 105.72 | 106.12 | 104.81 | 105.89 | 2,039,175 | +0.62(+0.59%) |
Sep 27, 2023 | 106.62 | 107.39 | 105.16 | 105.26 | 2,442,237 | -0.94(-0.88%) |
Sep 26, 2023 | 108.03 | 108.46 | 106.08 | 106.20 | 2,290,011 | -2.90(-2.66%) |
Sep 25, 2023 | 108.21 | 109.61 | 108.75 | 109.10 | 1,620,249 | +0.44(+0.40%) |
Sep 22, 2023 | 108.84 | 109.83 | 108.35 | 108.66 | 1,629,664 | +0.04(+0.04%) |
Sep 21, 2023 | 110.00 | 110.57 | 108.57 | 108.62 | 2,452,067 | -2.06(-1.86%) |
Sep 20, 2023 | 112.20 | 112.85 | 110.67 | 110.68 | 1,603,944 | -0.49(-0.44%) |
Sep 19, 2023 | 110.93 | 111.74 | 110.47 | 111.17 | 1,161,970 | +0.01(+0.01%) |
Sep 18, 2023 | 113.18 | 113.20 | 111.15 | 111.16 | 1,371,829 | -2.10(-1.85%) |
Sep 15, 2023 | 114.09 | 114.18 | 113.09 | 113.26 | 2,960,839 | -0.94(-0.83%) |
Sep 14, 2023 | 112.58 | 114.47 | 112.58 | 114.21 | 1,672,448 | +2.54(+2.27%) |
Sep 13, 2023 | 112.40 | 112.40 | 111.18 | 111.67 | 1,492,263 | -0.69(-0.61%) |
Sep 12, 2023 | 111.16 | 112.94 | 111.08 | 112.36 | 1,350,522 | +0.72(+0.64%) |
Sep 11, 2023 | 111.64 | 112.23 | 111.02 | 111.64 | 1,392,227 | +0.12(+0.10%) |
Sep 08, 2023 | 111.36 | 111.64 | 110.83 | 111.52 | 1,050,884 | +0.17(+0.15%) |
Sep 07, 2023 | 110.60 | 111.75 | 110.09 | 111.36 | 1,626,779 | +0.58(+0.53%) |
Sep 06, 2023 | 109.45 | 110.97 | 109.34 | 110.77 | 2,007,809 | +0.78(+0.70%) |
Sep 05, 2023 | 109.86 | 110.60 | 109.47 | 110.00 | 2,285,839 | +0.03(+0.03%) |
Sep 01, 2023 | 109.44 | 110.25 | 109.41 | 109.97 | 1,364,779 | +1.36(+1.25%) |
Aug 31, 2023 | 108.54 | 108.96 | 107.94 | 108.61 | 1,644,116 | -0.02(-0.02%) |
Aug 30, 2023 | 108.67 | 109.40 | 107.80 | 108.63 | 809,372 | -0.02(-0.02%) |
Aug 29, 2023 | 106.88 | 108.70 | 106.23 | 108.65 | 1,134,629 | +1.78(+1.67%) |
Aug 28, 2023 | 106.34 | 107.90 | 106.34 | 106.87 | 940,976 | +0.90(+0.85%) |
Aug 25, 2023 | 106.14 | 106.60 | 105.18 | 105.97 | 1,129,510 | +0.07(+0.06%) |
Aug 24, 2023 | 106.82 | 107.69 | 105.60 | 105.90 | 1,830,253 | -0.94(-0.88%) |
Aug 23, 2023 | 106.39 | 107.54 | 105.81 | 106.84 | 2,081,251 | +0.68(+0.64%) |
Aug 22, 2023 | 108.66 | 108.66 | 106.05 | 106.16 | 1,832,401 | -1.71(-1.59%) |
Aug 21, 2023 | 110.56 | 111.01 | 107.76 | 107.87 | 1,481,597 | -2.76(-2.49%) |
Aug 18, 2023 | 108.62 | 110.95 | 108.41 | 110.63 | 1,222,876 | +1.39(+1.27%) |
Aug 17, 2023 | 110.90 | 111.60 | 109.18 | 109.24 | 1,246,789 | -1.40(-1.26%) |
Aug 16, 2023 | 112.85 | 112.85 | 110.60 | 110.64 | 1,225,277 | -2.16(-1.92%) |
Aug 15, 2023 | 112.69 | 113.41 | 112.00 | 112.80 | 880,298 | -1.10(-0.97%) |
Aug 14, 2023 | 113.15 | 114.40 | 113.11 | 113.90 | 827,935 | +0.14(+0.13%) |
Aug 11, 2023 | 112.77 | 113.88 | 112.63 | 113.76 | 924,677 | +0.02(+0.02%) |
Aug 10, 2023 | 114.41 | 115.25 | 113.22 | 113.74 | 1,238,608 | +0.05(+0.04%) |
Aug 09, 2023 | 113.72 | 114.41 | 113.03 | 113.69 | 1,047,943 | -0.19(-0.17%) |
Aug 08, 2023 | 113.47 | 114.46 | 112.79 | 113.88 | 929,839 | -0.63(-0.55%) |
Aug 07, 2023 | 113.43 | 114.79 | 113.27 | 114.51 | 1,095,878 | +1.31(+1.16%) |
Aug 04, 2023 | 113.68 | 115.68 | 112.58 | 113.20 | 1,607,259 | -0.08(-0.07%) |
Aug 03, 2023 | 113.53 | 114.53 | 109.24 | 113.28 | 3,099,344 | -5.45(-4.59%) |
Aug 02, 2023 | 118.87 | 119.24 | 118.15 | 118.72 | 1,156,950 | -1.32(-1.10%) |