Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 114.05 | 115.44 | 110.70 | 111.13 | 1,891,702 | -1.95(-1.72%) |
Sep 28, 2023 | 110.73 | 113.24 | 110.31 | 113.08 | 2,603,736 | +2.47(+2.24%) |
Sep 27, 2023 | 111.74 | 112.80 | 110.27 | 110.61 | 3,007,534 | -0.24(-0.21%) |
Sep 26, 2023 | 111.42 | 112.23 | 110.69 | 110.84 | 2,188,549 | -1.12(-1.00%) |
Sep 25, 2023 | 111.59 | 112.88 | 111.70 | 111.96 | 2,114,878 | -0.42(-0.38%) |
Sep 22, 2023 | 113.22 | 113.64 | 111.55 | 112.39 | 2,333,655 | +0.37(+0.33%) |
Sep 21, 2023 | 113.42 | 113.54 | 110.59 | 112.02 | 2,958,813 | -3.37(-2.92%) |
Sep 20, 2023 | 116.71 | 118.25 | 115.24 | 115.39 | 1,998,157 | -0.75(-0.65%) |
Sep 19, 2023 | 115.72 | 117.15 | 114.17 | 116.14 | 2,396,687 | +0.25(+0.21%) |
Sep 18, 2023 | 113.93 | 116.27 | 113.46 | 115.89 | 3,372,965 | +2.26(+1.99%) |
Sep 15, 2023 | 109.08 | 113.97 | 108.92 | 113.64 | 6,465,640 | -2.91(-2.50%) |
Sep 14, 2023 | 115.91 | 116.72 | 114.70 | 116.55 | 3,084,064 | +1.71(+1.49%) |
Sep 13, 2023 | 115.86 | 116.33 | 112.94 | 114.83 | 1,897,117 | -0.53(-0.46%) |
Sep 12, 2023 | 117.84 | 119.49 | 115.01 | 115.37 | 2,141,005 | -3.22(-2.71%) |
Sep 11, 2023 | 117.58 | 120.33 | 117.58 | 118.59 | 1,633,383 | +1.08(+0.92%) |
Sep 08, 2023 | 116.53 | 118.47 | 116.39 | 117.51 | 1,620,512 | +0.59(+0.50%) |
Sep 07, 2023 | 115.30 | 117.45 | 114.23 | 116.92 | 2,101,011 | +1.13(+0.97%) |
Sep 06, 2023 | 114.36 | 115.92 | 113.87 | 115.79 | 1,655,587 | +2.19(+1.93%) |
Sep 05, 2023 | 119.05 | 119.13 | 113.32 | 113.61 | 2,210,744 | -5.87(-4.91%) |
Sep 01, 2023 | 118.45 | 120.01 | 118.20 | 119.48 | 1,509,439 | +1.55(+1.32%) |
Aug 31, 2023 | 117.98 | 118.23 | 117.29 | 117.92 | 1,844,179 | -0.18(-0.15%) |
Aug 30, 2023 | 115.64 | 118.57 | 114.87 | 118.10 | 4,016,466 | +2.67(+2.32%) |
Aug 29, 2023 | 112.79 | 115.83 | 112.00 | 115.43 | 2,525,854 | +2.50(+2.21%) |
Aug 28, 2023 | 113.30 | 113.73 | 112.02 | 112.93 | 2,130,572 | +0.01(+0.01%) |
Aug 25, 2023 | 115.01 | 115.44 | 111.08 | 112.92 | 2,441,986 | -1.83(-1.60%) |
Aug 24, 2023 | 115.72 | 116.64 | 114.70 | 114.75 | 1,576,520 | -1.27(-1.09%) |
Aug 23, 2023 | 115.94 | 116.81 | 114.86 | 116.02 | 3,424,068 | +0.61(+0.53%) |
Aug 22, 2023 | 115.55 | 116.07 | 114.47 | 115.41 | 1,502,682 | +0.71(+0.62%) |
Aug 21, 2023 | 115.85 | 116.04 | 113.34 | 114.69 | 1,670,300 | -1.16(-1.00%) |
Aug 18, 2023 | 115.09 | 117.52 | 114.75 | 115.85 | 2,447,155 | -0.05(-0.04%) |
Aug 17, 2023 | 122.45 | 123.22 | 115.82 | 115.90 | 3,832,457 | -5.56(-4.58%) |
Aug 16, 2023 | 124.15 | 124.80 | 121.41 | 121.47 | 2,091,351 | -3.36(-2.69%) |
Aug 15, 2023 | 123.59 | 125.69 | 121.50 | 124.82 | 2,284,867 | +2.17(+1.77%) |
Aug 14, 2023 | 122.02 | 122.67 | 121.00 | 122.66 | 1,646,831 | +0.63(+0.52%) |
Aug 11, 2023 | 122.01 | 123.66 | 121.86 | 122.02 | 1,501,803 | -0.14(-0.11%) |
Aug 10, 2023 | 125.23 | 126.22 | 121.61 | 122.16 | 1,882,295 | -2.19(-1.76%) |
Aug 09, 2023 | 125.68 | 126.28 | 124.27 | 124.35 | 1,348,304 | -1.44(-1.14%) |
Aug 08, 2023 | 125.59 | 126.26 | 124.32 | 125.78 | 1,391,691 | -0.28(-0.22%) |
Aug 07, 2023 | 123.96 | 126.13 | 123.96 | 126.06 | 1,345,645 | +1.72(+1.39%) |
Aug 04, 2023 | 122.36 | 124.98 | 121.51 | 124.34 | 1,999,676 | +2.90(+2.39%) |
Aug 03, 2023 | 123.27 | 123.36 | 120.19 | 121.44 | 2,166,571 | -2.52(-2.04%) |
Aug 02, 2023 | 124.64 | 125.02 | 122.83 | 123.96 | 1,497,076 | -1.79(-1.42%) |
Aug 01, 2023 | 124.95 | 126.10 | 124.81 | 125.75 | 1,240,998 | +0.17(+0.13%) |
Jul 31, 2023 | 127.07 | 127.25 | 124.36 | 125.59 | 1,850,417 | -0.94(-0.74%) |
Jul 28, 2023 | 126.06 | 126.91 | 125.25 | 126.53 | 1,324,409 | +1.94(+1.56%) |
Jul 27, 2023 | 126.75 | 127.05 | 124.35 | 124.59 | 1,821,340 | -1.39(-1.10%) |
Jul 26, 2023 | 125.78 | 127.37 | 124.78 | 125.97 | 2,178,185 | -0.32(-0.25%) |
Jul 25, 2023 | 126.91 | 127.80 | 125.86 | 126.29 | 2,512,782 | +0.24(+0.19%) |
Jul 24, 2023 | 125.66 | 126.90 | 125.20 | 126.05 | 1,329,008 | +0.64(+0.51%) |
Jul 21, 2023 | 125.25 | 126.14 | 124.81 | 125.41 | 1,993,563 | +0.50(+0.40%) |
Jul 20, 2023 | 130.00 | 130.66 | 123.58 | 124.91 | 2,685,821 | -4.55(-3.52%) |
Jul 19, 2023 | 129.38 | 129.64 | 128.11 | 129.47 | 1,927,744 | -0.24(-0.18%) |
Jul 18, 2023 | 129.67 | 131.04 | 129.59 | 129.71 | 1,873,288 | +0.59(+0.46%) |
Jul 17, 2023 | 130.37 | 131.20 | 128.67 | 129.11 | 2,571,504 | -2.82(-2.14%) |
Jul 14, 2023 | 130.09 | 131.93 | 129.48 | 131.93 | 1,890,157 | +3.13(+2.43%) |
Jul 13, 2023 | 127.32 | 129.18 | 126.87 | 128.81 | 2,407,694 | +1.78(+1.40%) |
Jul 12, 2023 | 125.03 | 127.04 | 124.38 | 127.02 | 2,040,918 | +3.34(+2.70%) |
Jul 11, 2023 | 122.75 | 123.87 | 122.15 | 123.69 | 1,402,158 | +1.44(+1.17%) |
Jul 10, 2023 | 118.75 | 122.26 | 118.60 | 122.25 | 1,976,382 | +3.22(+2.70%) |
Jul 07, 2023 | 118.94 | 120.24 | 118.52 | 119.03 | 2,416,540 | -0.31(-0.26%) |
Jul 06, 2023 | 120.69 | 121.09 | 118.45 | 119.34 | 2,833,415 | -3.36(-2.74%) |
Jul 05, 2023 | 123.95 | 124.38 | 122.02 | 122.70 | 1,992,065 | -0.98(-0.79%) |