Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 82.00 | 84.92 | 81.62 | 84.07 | 1,835,868 | +1.83(+2.23%) |
Oct 30, 2023 | 81.95 | 82.82 | 79.86 | 82.24 | 1,706,791 | +0.04(+0.05%) |
Oct 27, 2023 | 83.10 | 83.70 | 80.80 | 82.20 | 1,554,930 | -1.03(-1.24%) |
Oct 26, 2023 | 85.28 | 86.00 | 82.83 | 83.23 | 1,129,231 | -1.89(-2.22%) |
Oct 25, 2023 | 86.07 | 86.34 | 83.63 | 85.12 | 1,105,731 | -1.64(-1.89%) |
Oct 24, 2023 | 89.35 | 90.36 | 86.37 | 86.76 | 1,134,011 | -1.54(-1.74%) |
Oct 23, 2023 | 88.00 | 90.19 | 87.31 | 88.30 | 1,290,256 | -0.08(-0.09%) |
Oct 20, 2023 | 90.38 | 92.32 | 88.25 | 88.38 | 1,744,473 | -5.58(-5.94%) |
Oct 19, 2023 | 95.55 | 96.62 | 93.62 | 93.96 | 1,046,827 | -1.54(-1.61%) |
Oct 18, 2023 | 98.85 | 99.27 | 95.10 | 95.50 | 1,379,984 | -4.47(-4.47%) |
Oct 17, 2023 | 99.30 | 102.36 | 99.09 | 99.97 | 723,390 | -0.29(-0.29%) |
Oct 16, 2023 | 102.62 | 102.91 | 99.61 | 100.26 | 1,062,490 | -1.37(-1.35%) |
Oct 13, 2023 | 101.76 | 102.97 | 99.97 | 101.63 | 974,674 | +0.20(+0.20%) |
Oct 12, 2023 | 107.75 | 107.75 | 101.43 | 101.43 | 1,071,607 | -6.35(-5.89%) |
Oct 11, 2023 | 107.21 | 108.56 | 106.54 | 107.78 | 625,114 | +0.37(+0.34%) |
Oct 10, 2023 | 103.83 | 109.00 | 103.83 | 107.41 | 1,024,182 | +3.97(+3.84%) |
Oct 09, 2023 | 101.46 | 104.41 | 101.46 | 103.44 | 757,065 | +0.92(+0.90%) |
Oct 06, 2023 | 100.00 | 103.47 | 99.65 | 102.52 | 980,617 | +1.39(+1.37%) |
Oct 05, 2023 | 101.79 | 102.43 | 100.56 | 101.13 | 984,492 | -0.58(-0.57%) |
Oct 04, 2023 | 103.74 | 103.77 | 100.21 | 101.71 | 1,047,105 | -1.44(-1.40%) |
Oct 03, 2023 | 105.19 | 106.10 | 102.38 | 103.15 | 1,152,353 | -2.95(-2.78%) |
Oct 02, 2023 | 108.24 | 109.14 | 105.30 | 106.10 | 970,767 | -2.86(-2.62%) |
Sep 29, 2023 | 110.17 | 111.25 | 108.85 | 108.96 | 968,935 | -0.02(-0.02%) |
Sep 28, 2023 | 109.91 | 111.20 | 107.88 | 108.98 | 1,506,892 | +0.09(+0.08%) |
Sep 27, 2023 | 108.68 | 110.83 | 106.55 | 108.89 | 2,030,060 | +5.67(+5.49%) |
Sep 26, 2023 | 106.60 | 107.07 | 103.18 | 103.22 | 1,569,843 | -4.19(-3.90%) |
Sep 25, 2023 | 106.00 | 107.69 | 106.53 | 107.41 | 753,778 | +0.66(+0.62%) |
Sep 22, 2023 | 109.03 | 109.31 | 106.21 | 106.75 | 929,718 | -1.71(-1.58%) |
Sep 21, 2023 | 108.63 | 110.72 | 107.87 | 108.46 | 871,088 | -1.76(-1.60%) |
Sep 20, 2023 | 111.42 | 112.66 | 110.00 | 110.22 | 655,052 | +0.30(+0.27%) |
Sep 19, 2023 | 109.52 | 112.00 | 108.06 | 109.92 | 1,184,113 | -0.08(-0.07%) |
Sep 18, 2023 | 110.35 | 111.72 | 108.81 | 110.00 | 1,047,562 | -1.67(-1.50%) |
Sep 15, 2023 | 111.18 | 112.03 | 109.94 | 111.67 | 1,306,673 | -0.25(-0.22%) |
Sep 14, 2023 | 112.81 | 114.13 | 109.52 | 111.92 | 1,431,086 | +0.28(+0.25%) |
Sep 13, 2023 | 113.38 | 114.39 | 110.33 | 111.64 | 1,332,047 | -2.52(-2.21%) |
Sep 12, 2023 | 114.70 | 116.02 | 114.02 | 114.16 | 906,154 | -1.61(-1.39%) |
Sep 11, 2023 | 115.71 | 116.59 | 114.17 | 115.77 | 783,704 | +0.59(+0.51%) |
Sep 08, 2023 | 116.91 | 117.63 | 114.32 | 115.18 | 1,096,194 | -2.94(-2.49%) |
Sep 07, 2023 | 116.01 | 118.34 | 113.12 | 118.12 | 1,479,444 | -0.34(-0.29%) |
Sep 06, 2023 | 118.00 | 119.77 | 117.42 | 118.46 | 991,899 | +0.65(+0.55%) |
Sep 05, 2023 | 117.93 | 119.33 | 117.19 | 117.81 | 1,155,729 | -1.13(-0.95%) |
Sep 01, 2023 | 120.23 | 121.47 | 117.66 | 118.94 | 1,080,024 | +0.13(+0.11%) |
Aug 31, 2023 | 120.26 | 121.50 | 118.71 | 118.81 | 1,475,358 | -0.41(-0.34%) |
Aug 30, 2023 | 122.32 | 122.44 | 115.85 | 119.22 | 1,918,377 | -1.95(-1.61%) |
Aug 29, 2023 | 118.33 | 121.20 | 116.79 | 121.17 | 1,394,892 | +1.99(+1.67%) |
Aug 28, 2023 | 117.23 | 120.29 | 117.07 | 119.18 | 1,494,235 | +4.24(+3.69%) |
Aug 25, 2023 | 115.30 | 115.96 | 113.51 | 114.94 | 779,356 | +0.15(+0.13%) |
Aug 24, 2023 | 114.22 | 115.82 | 112.56 | 114.79 | 997,335 | +0.72(+0.63%) |
Aug 23, 2023 | 114.08 | 116.70 | 113.40 | 114.07 | 1,078,220 | +0.58(+0.51%) |
Aug 22, 2023 | 117.23 | 118.06 | 112.18 | 113.49 | 1,410,261 | -2.69(-2.32%) |
Aug 21, 2023 | 114.21 | 117.44 | 114.18 | 116.18 | 1,759,206 | +2.83(+2.50%) |
Aug 18, 2023 | 109.77 | 117.62 | 109.72 | 113.35 | 2,371,543 | +2.88(+2.61%) |
Aug 17, 2023 | 108.55 | 112.13 | 108.54 | 110.47 | 1,499,418 | +1.65(+1.52%) |
Aug 16, 2023 | 111.76 | 112.36 | 108.76 | 108.82 | 1,243,008 | -3.81(-3.38%) |
Aug 15, 2023 | 110.81 | 114.82 | 109.52 | 112.63 | 1,905,967 | +0.39(+0.35%) |
Aug 14, 2023 | 107.05 | 112.47 | 104.63 | 112.24 | 2,181,325 | +4.68(+4.35%) |
Aug 11, 2023 | 107.40 | 108.57 | 106.29 | 107.56 | 963,873 | -1.10(-1.01%) |
Aug 10, 2023 | 105.22 | 110.13 | 104.82 | 108.66 | 1,764,227 | +1.91(+1.79%) |
Aug 09, 2023 | 108.71 | 109.10 | 106.64 | 106.75 | 1,321,971 | -1.59(-1.47%) |
Aug 08, 2023 | 109.00 | 109.32 | 106.37 | 108.34 | 2,070,025 | -2.27(-2.05%) |
Aug 07, 2023 | 113.78 | 114.59 | 109.70 | 110.61 | 2,571,368 | -3.34(-2.93%) |
Aug 04, 2023 | 113.86 | 115.00 | 111.84 | 113.95 | 2,501,329 | +3.18(+2.87%) |
Aug 03, 2023 | 116.06 | 117.32 | 110.31 | 110.77 | 4,300,063 | -5.18(-4.47%) |
Aug 02, 2023 | 124.55 | 132.95 | 114.40 | 115.95 | 7,584,124 | -37.43(-24.40%) |