Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 105.33 | 106.16 | 102.89 | 103.64 | 547,882 | -1.88(-1.78%) |
Oct 30, 2023 | 106.07 | 106.21 | 104.71 | 105.52 | 369,507 | -0.35(-0.33%) |
Oct 27, 2023 | 104.85 | 106.02 | 103.64 | 105.86 | 462,895 | +1.25(+1.20%) |
Oct 26, 2023 | 106.36 | 106.94 | 103.74 | 104.61 | 480,042 | -1.75(-1.64%) |
Oct 25, 2023 | 107.38 | 109.31 | 106.34 | 106.36 | 319,985 | -1.83(-1.69%) |
Oct 24, 2023 | 107.20 | 108.56 | 106.65 | 108.19 | 295,276 | +0.60(+0.55%) |
Oct 23, 2023 | 108.84 | 109.48 | 106.94 | 107.59 | 367,972 | -1.89(-1.72%) |
Oct 20, 2023 | 110.76 | 112.36 | 109.46 | 109.48 | 344,033 | -0.85(-0.77%) |
Oct 19, 2023 | 110.33 | 111.05 | 108.86 | 110.33 | 380,715 | +0.01(+0.01%) |
Oct 18, 2023 | 112.47 | 113.61 | 110.19 | 110.32 | 422,235 | -0.97(-0.88%) |
Oct 17, 2023 | 109.01 | 111.64 | 108.85 | 111.30 | 437,573 | +2.34(+2.14%) |
Oct 16, 2023 | 107.92 | 109.97 | 107.55 | 108.96 | 281,296 | +0.80(+0.74%) |
Oct 13, 2023 | 107.73 | 108.85 | 107.01 | 108.16 | 501,616 | +3.36(+3.20%) |
Oct 12, 2023 | 106.25 | 106.67 | 103.84 | 104.80 | 319,716 | -1.53(-1.44%) |
Oct 11, 2023 | 106.82 | 107.30 | 105.24 | 106.33 | 336,960 | +1.02(+0.97%) |
Oct 10, 2023 | 104.92 | 105.82 | 104.77 | 105.31 | 396,334 | +0.28(+0.26%) |
Oct 09, 2023 | 105.55 | 106.19 | 104.41 | 105.03 | 301,913 | +1.18(+1.14%) |
Oct 06, 2023 | 103.39 | 104.93 | 102.80 | 103.85 | 389,522 | +0.71(+0.69%) |
Oct 05, 2023 | 101.57 | 103.20 | 101.33 | 103.13 | 382,102 | +1.18(+1.15%) |
Oct 04, 2023 | 102.43 | 102.44 | 100.85 | 101.95 | 414,490 | -0.26(-0.25%) |
Oct 03, 2023 | 101.17 | 103.30 | 100.78 | 102.21 | 318,060 | +0.40(+0.39%) |
Oct 02, 2023 | 104.39 | 104.41 | 101.16 | 101.82 | 347,139 | -3.42(-3.25%) |
Sep 29, 2023 | 107.10 | 107.10 | 104.28 | 105.24 | 330,893 | -0.43(-0.40%) |
Sep 28, 2023 | 104.65 | 105.90 | 104.12 | 105.67 | 343,696 | +0.73(+0.70%) |
Sep 27, 2023 | 106.89 | 106.89 | 103.83 | 104.93 | 378,152 | -2.62(-2.44%) |
Sep 26, 2023 | 108.51 | 109.08 | 107.50 | 107.56 | 330,159 | -1.74(-1.59%) |
Sep 25, 2023 | 110.85 | 110.06 | 108.77 | 109.30 | 378,030 | -1.86(-1.67%) |
Sep 22, 2023 | 112.82 | 113.82 | 111.07 | 111.16 | 266,662 | -1.09(-0.97%) |
Sep 21, 2023 | 112.42 | 113.73 | 111.68 | 112.25 | 421,503 | -2.03(-1.78%) |
Sep 20, 2023 | 112.81 | 115.13 | 112.81 | 114.28 | 269,607 | +1.41(+1.25%) |
Sep 19, 2023 | 113.09 | 113.33 | 111.93 | 112.87 | 337,590 | +0.19(+0.17%) |
Sep 18, 2023 | 111.96 | 112.82 | 110.74 | 112.68 | 283,762 | +1.27(+1.14%) |
Sep 15, 2023 | 110.07 | 111.96 | 110.07 | 111.42 | 877,426 | +1.93(+1.76%) |
Sep 14, 2023 | 108.49 | 110.67 | 108.11 | 109.49 | 371,007 | +0.82(+0.76%) |
Sep 13, 2023 | 107.66 | 108.75 | 107.46 | 108.67 | 327,628 | +0.77(+0.72%) |
Sep 12, 2023 | 107.08 | 108.99 | 107.08 | 107.89 | 173,864 | -0.53(-0.49%) |
Sep 11, 2023 | 109.28 | 109.47 | 107.51 | 108.43 | 264,667 | +0.63(+0.59%) |
Sep 08, 2023 | 108.57 | 109.78 | 107.65 | 107.80 | 254,217 | -0.41(-0.38%) |
Sep 07, 2023 | 107.56 | 108.52 | 106.56 | 108.21 | 253,055 | +0.59(+0.55%) |
Sep 06, 2023 | 106.57 | 107.73 | 105.51 | 107.62 | 237,889 | +0.54(+0.50%) |
Sep 05, 2023 | 108.97 | 109.40 | 106.07 | 107.08 | 318,004 | -3.22(-2.92%) |
Sep 01, 2023 | 112.25 | 112.29 | 110.22 | 110.30 | 189,218 | -0.64(-0.58%) |
Aug 31, 2023 | 112.30 | 112.74 | 110.21 | 110.94 | 312,673 | -1.36(-1.21%) |
Aug 30, 2023 | 112.68 | 113.34 | 111.52 | 112.30 | 280,753 | +0.08(+0.07%) |
Aug 29, 2023 | 109.83 | 112.29 | 109.83 | 112.22 | 325,928 | +1.72(+1.56%) |
Aug 28, 2023 | 109.41 | 111.01 | 109.41 | 110.50 | 286,069 | +1.22(+1.11%) |
Aug 25, 2023 | 109.72 | 110.20 | 107.79 | 109.28 | 258,082 | -0.44(-0.40%) |
Aug 24, 2023 | 109.09 | 110.24 | 107.65 | 109.72 | 314,641 | +0.07(+0.06%) |
Aug 23, 2023 | 107.81 | 110.09 | 107.60 | 109.65 | 530,836 | +2.47(+2.30%) |
Aug 22, 2023 | 106.72 | 107.43 | 105.98 | 107.18 | 328,917 | +0.58(+0.55%) |
Aug 21, 2023 | 105.91 | 106.68 | 105.21 | 106.60 | 434,140 | +0.70(+0.66%) |
Aug 18, 2023 | 105.73 | 106.28 | 105.24 | 105.89 | 529,219 | +0.16(+0.15%) |
Aug 17, 2023 | 107.02 | 107.24 | 105.51 | 105.74 | 307,381 | -1.15(-1.07%) |
Aug 16, 2023 | 107.89 | 108.12 | 106.59 | 106.88 | 263,800 | -1.50(-1.39%) |
Aug 15, 2023 | 111.27 | 111.74 | 107.72 | 108.39 | 397,760 | -3.42(-3.06%) |
Aug 14, 2023 | 111.49 | 112.11 | 110.62 | 111.81 | 322,527 | -0.79(-0.70%) |
Aug 11, 2023 | 111.34 | 112.66 | 111.02 | 112.61 | 371,061 | +0.52(+0.46%) |
Aug 10, 2023 | 112.89 | 113.61 | 111.67 | 112.09 | 351,216 | -0.29(-0.26%) |
Aug 09, 2023 | 111.62 | 112.62 | 111.22 | 112.38 | 306,404 | +1.17(+1.05%) |
Aug 08, 2023 | 110.85 | 112.15 | 110.40 | 111.21 | 445,762 | -0.98(-0.87%) |
Aug 07, 2023 | 111.96 | 112.66 | 111.06 | 112.19 | 381,486 | -0.04(-0.04%) |
Aug 04, 2023 | 111.97 | 113.35 | 111.07 | 112.23 | 622,384 | +0.77(+0.69%) |
Aug 03, 2023 | 114.00 | 114.59 | 110.90 | 111.46 | 522,582 | -0.56(-0.50%) |
Aug 02, 2023 | 114.50 | 114.73 | 111.89 | 112.02 | 639,482 | -2.57(-2.25%) |