Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 102.39 | 110.50 | 102.39 | 108.64 | 1,208,763 | +6.61(+6.48%) |
Sep 28, 2023 | 103.34 | 103.38 | 100.83 | 102.03 | 637,780 | -1.09(-1.06%) |
Sep 27, 2023 | 101.49 | 103.45 | 100.90 | 103.12 | 330,505 | +1.26(+1.24%) |
Sep 26, 2023 | 102.08 | 102.64 | 101.09 | 101.86 | 419,072 | -1.26(-1.22%) |
Sep 25, 2023 | 104.00 | 103.15 | 102.48 | 103.12 | 401,020 | -1.52(-1.45%) |
Sep 22, 2023 | 106.09 | 106.69 | 104.64 | 104.64 | 470,668 | -1.79(-1.68%) |
Sep 21, 2023 | 107.27 | 108.47 | 106.25 | 106.43 | 314,035 | -2.18(-2.01%) |
Sep 20, 2023 | 110.79 | 110.79 | 108.58 | 108.61 | 214,353 | -1.82(-1.65%) |
Sep 19, 2023 | 109.03 | 111.19 | 108.78 | 110.43 | 319,483 | +1.39(+1.27%) |
Sep 18, 2023 | 113.06 | 113.24 | 108.59 | 109.04 | 679,414 | -4.02(-3.56%) |
Sep 15, 2023 | 114.00 | 114.55 | 112.87 | 113.06 | 544,937 | -0.75(-0.66%) |
Sep 14, 2023 | 113.52 | 115.99 | 112.76 | 113.81 | 732,338 | +0.56(+0.49%) |
Sep 13, 2023 | 116.57 | 117.98 | 112.42 | 113.25 | 791,113 | -2.38(-2.06%) |
Sep 12, 2023 | 116.26 | 117.47 | 113.22 | 115.63 | 974,682 | -2.32(-1.97%) |
Sep 11, 2023 | 119.54 | 119.78 | 116.55 | 117.95 | 626,083 | -2.18(-1.81%) |
Sep 08, 2023 | 120.32 | 121.39 | 119.39 | 120.13 | 371,508 | +0.40(+0.33%) |
Sep 07, 2023 | 118.67 | 120.03 | 118.38 | 119.73 | 409,156 | -0.33(-0.27%) |
Sep 06, 2023 | 122.03 | 122.08 | 118.94 | 120.06 | 474,133 | -1.94(-1.59%) |
Sep 05, 2023 | 121.87 | 122.95 | 121.01 | 122.00 | 517,784 | +0.25(+0.21%) |
Sep 01, 2023 | 122.82 | 123.49 | 121.56 | 121.75 | 426,896 | +0.82(+0.68%) |
Aug 31, 2023 | 125.74 | 125.83 | 120.49 | 120.93 | 603,644 | -4.15(-3.32%) |
Aug 30, 2023 | 122.50 | 125.70 | 122.20 | 125.08 | 685,610 | +2.52(+2.06%) |
Aug 29, 2023 | 120.08 | 122.62 | 119.94 | 122.56 | 502,482 | +1.88(+1.56%) |
Aug 28, 2023 | 119.76 | 122.27 | 119.44 | 120.68 | 693,626 | +3.07(+2.61%) |
Aug 25, 2023 | 119.05 | 119.40 | 115.04 | 117.61 | 774,984 | -1.44(-1.21%) |
Aug 24, 2023 | 123.40 | 123.40 | 118.93 | 119.05 | 665,817 | -3.95(-3.21%) |
Aug 23, 2023 | 123.06 | 124.00 | 121.22 | 123.00 | 1,000,208 | -0.82(-0.66%) |
Aug 22, 2023 | 118.00 | 124.02 | 117.85 | 123.82 | 1,588,734 | +6.29(+5.35%) |
Aug 21, 2023 | 111.36 | 119.56 | 111.25 | 117.53 | 1,727,064 | +7.17(+6.50%) |
Aug 18, 2023 | 111.05 | 112.13 | 109.90 | 110.36 | 680,710 | -2.86(-2.53%) |
Aug 17, 2023 | 107.82 | 113.44 | 107.82 | 113.22 | 939,281 | +5.26(+4.87%) |
Aug 16, 2023 | 104.91 | 109.00 | 104.51 | 107.96 | 648,873 | +2.26(+2.14%) |
Aug 15, 2023 | 106.74 | 106.74 | 104.60 | 105.70 | 602,704 | -1.74(-1.62%) |
Aug 14, 2023 | 106.81 | 107.79 | 105.05 | 107.44 | 417,129 | +0.52(+0.49%) |
Aug 11, 2023 | 104.70 | 107.61 | 104.56 | 106.92 | 427,012 | +1.46(+1.38%) |
Aug 10, 2023 | 106.48 | 109.83 | 105.39 | 105.46 | 1,059,979 | -1.03(-0.97%) |
Aug 09, 2023 | 102.00 | 107.64 | 101.94 | 106.49 | 1,196,206 | +4.72(+4.64%) |
Aug 08, 2023 | 97.99 | 102.49 | 97.45 | 101.77 | 1,131,136 | +3.27(+3.32%) |
Aug 07, 2023 | 101.01 | 101.36 | 95.50 | 98.50 | 3,212,619 | -7.98(-7.49%) |
Aug 04, 2023 | 106.64 | 107.95 | 105.88 | 106.48 | 655,616 | -0.17(-0.16%) |
Aug 03, 2023 | 104.72 | 108.00 | 104.50 | 106.65 | 712,843 | +1.67(+1.59%) |
Aug 02, 2023 | 105.50 | 106.53 | 104.67 | 104.98 | 608,044 | -2.15(-2.01%) |
Aug 01, 2023 | 108.61 | 108.61 | 106.34 | 107.13 | 595,458 | -1.74(-1.60%) |
Jul 31, 2023 | 107.60 | 109.97 | 107.08 | 108.87 | 610,923 | +1.45(+1.35%) |
Jul 28, 2023 | 105.00 | 107.89 | 105.00 | 107.42 | 688,077 | +2.42(+2.30%) |
Jul 27, 2023 | 106.48 | 106.67 | 104.76 | 105.00 | 506,151 | -0.51(-0.48%) |
Jul 26, 2023 | 106.73 | 107.09 | 105.10 | 105.51 | 679,684 | -1.35(-1.26%) |
Jul 25, 2023 | 106.67 | 109.65 | 106.67 | 106.86 | 627,831 | -0.17(-0.16%) |
Jul 24, 2023 | 108.61 | 108.70 | 106.12 | 107.03 | 620,053 | -1.56(-1.44%) |
Jul 21, 2023 | 107.50 | 109.53 | 106.58 | 108.59 | 680,046 | +0.87(+0.81%) |
Jul 20, 2023 | 109.56 | 109.56 | 107.60 | 107.72 | 487,249 | -1.41(-1.29%) |
Jul 19, 2023 | 108.10 | 110.19 | 107.90 | 109.13 | 632,960 | +0.98(+0.91%) |
Jul 18, 2023 | 107.50 | 109.16 | 107.48 | 108.15 | 448,222 | +0.94(+0.88%) |
Jul 17, 2023 | 107.95 | 108.77 | 106.94 | 107.21 | 498,011 | -1.03(-0.95%) |
Jul 14, 2023 | 110.41 | 110.41 | 108.11 | 108.24 | 531,408 | -1.27(-1.16%) |
Jul 13, 2023 | 109.89 | 110.31 | 108.96 | 109.51 | 543,400 | +0.51(+0.47%) |
Jul 12, 2023 | 109.00 | 110.24 | 108.18 | 109.00 | 557,735 | +1.10(+1.02%) |
Jul 11, 2023 | 106.99 | 108.72 | 106.74 | 107.90 | 455,326 | +0.47(+0.44%) |
Jul 10, 2023 | 107.62 | 108.92 | 107.14 | 107.43 | 481,276 | +0.57(+0.53%) |
Jul 07, 2023 | 105.66 | 107.64 | 105.51 | 106.86 | 327,563 | +1.10(+1.04%) |
Jul 06, 2023 | 108.03 | 108.25 | 105.03 | 105.76 | 708,789 | -3.32(-3.04%) |
Jul 05, 2023 | 107.68 | 112.37 | 107.50 | 109.08 | 816,330 | +1.26(+1.17%) |