Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 91.71 | 94.26 | 91.71 | 93.54 | 554,418 | +0.29(+0.31%) |
Oct 30, 2023 | 91.47 | 94.01 | 91.47 | 93.25 | 666,935 | +2.05(+2.25%) |
Oct 27, 2023 | 97.40 | 97.75 | 90.70 | 91.20 | 1,011,245 | -5.44(-5.63%) |
Oct 26, 2023 | 96.19 | 97.93 | 95.73 | 96.64 | 512,245 | +1.39(+1.46%) |
Oct 25, 2023 | 95.55 | 96.64 | 93.55 | 95.25 | 515,002 | -0.55(-0.57%) |
Oct 24, 2023 | 97.49 | 98.59 | 95.49 | 95.80 | 1,008,607 | +3.28(+3.55%) |
Oct 23, 2023 | 88.87 | 95.20 | 88.00 | 92.52 | 1,352,538 | +1.61(+1.77%) |
Oct 20, 2023 | 91.88 | 92.32 | 90.15 | 90.91 | 874,993 | -2.33(-2.50%) |
Oct 19, 2023 | 94.00 | 94.38 | 91.94 | 93.24 | 825,061 | -1.14(-1.21%) |
Oct 18, 2023 | 95.85 | 96.16 | 93.99 | 94.38 | 821,048 | -2.21(-2.29%) |
Oct 17, 2023 | 96.25 | 97.57 | 95.50 | 96.59 | 817,441 | -0.38(-0.39%) |
Oct 16, 2023 | 98.15 | 99.97 | 94.85 | 96.97 | 2,557,360 | -6.61(-6.38%) |
Oct 13, 2023 | 107.78 | 108.00 | 103.01 | 103.58 | 859,715 | -5.32(-4.89%) |
Oct 12, 2023 | 109.82 | 110.00 | 107.90 | 108.90 | 462,195 | -2.04(-1.84%) |
Oct 11, 2023 | 111.57 | 112.52 | 110.25 | 110.94 | 281,871 | -0.23(-0.21%) |
Oct 10, 2023 | 109.50 | 112.34 | 108.96 | 111.17 | 425,383 | +1.86(+1.70%) |
Oct 09, 2023 | 109.57 | 110.41 | 107.50 | 109.31 | 450,716 | -1.90(-1.71%) |
Oct 06, 2023 | 109.40 | 112.37 | 109.03 | 111.21 | 520,242 | +1.36(+1.24%) |
Oct 05, 2023 | 109.76 | 111.43 | 107.59 | 109.85 | 498,712 | -0.39(-0.35%) |
Oct 04, 2023 | 108.30 | 110.45 | 107.26 | 110.24 | 576,472 | +0.91(+0.83%) |
Oct 03, 2023 | 111.31 | 112.00 | 107.72 | 109.33 | 692,810 | -3.42(-3.03%) |
Oct 02, 2023 | 109.25 | 113.04 | 108.07 | 112.75 | 1,117,676 | +4.11(+3.78%) |
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 | 1,588,733 | +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%) |