Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 121.67 | 122.13 | 119.05 | 120.90 | 433,895 | -0.96(-0.79%) |
Nov 29, 2023 | 120.85 | 123.27 | 120.72 | 121.85 | 556,969 | +2.60(+2.18%) |
Nov 28, 2023 | 120.50 | 121.67 | 118.90 | 119.25 | 295,084 | -1.87(-1.54%) |
Nov 27, 2023 | 118.36 | 121.51 | 117.63 | 121.12 | 507,735 | +1.90(+1.59%) |
Nov 24, 2023 | 118.80 | 119.48 | 118.43 | 119.22 | 107,748 | +0.09(+0.08%) |
Nov 22, 2023 | 118.65 | 120.11 | 118.19 | 119.13 | 316,938 | +1.56(+1.32%) |
Nov 21, 2023 | 116.97 | 118.32 | 116.64 | 117.58 | 337,179 | -0.12(-0.10%) |
Nov 20, 2023 | 118.66 | 119.31 | 117.41 | 117.70 | 379,155 | -1.50(-1.26%) |
Nov 17, 2023 | 118.89 | 120.09 | 118.89 | 119.20 | 280,920 | +0.79(+0.67%) |
Nov 16, 2023 | 119.03 | 120.66 | 118.22 | 118.41 | 340,165 | -0.72(-0.60%) |
Nov 15, 2023 | 119.65 | 121.63 | 119.01 | 119.13 | 653,178 | -0.57(-0.48%) |
Nov 14, 2023 | 116.83 | 120.44 | 116.78 | 119.70 | 534,636 | +6.55(+5.79%) |
Nov 13, 2023 | 112.02 | 113.78 | 111.78 | 113.15 | 316,414 | +0.30(+0.26%) |
Nov 10, 2023 | 111.19 | 113.45 | 110.29 | 112.85 | 391,567 | +2.12(+1.92%) |
Nov 09, 2023 | 111.55 | 112.14 | 110.06 | 110.73 | 293,287 | +0.36(+0.33%) |
Nov 08, 2023 | 111.45 | 111.55 | 109.99 | 110.37 | 331,412 | -1.26(-1.13%) |
Nov 07, 2023 | 111.06 | 111.78 | 110.02 | 111.62 | 414,335 | +0.14(+0.12%) |
Nov 06, 2023 | 112.20 | 113.81 | 110.61 | 111.48 | 419,831 | -0.85(-0.75%) |
Nov 03, 2023 | 108.85 | 114.67 | 108.40 | 112.33 | 665,467 | +5.47(+5.12%) |
Nov 02, 2023 | 111.86 | 114.66 | 103.86 | 106.86 | 1,065,409 | -1.02(-0.94%) |
Nov 01, 2023 | 106.09 | 108.40 | 105.50 | 107.88 | 1,180,516 | +1.36(+1.27%) |
Oct 31, 2023 | 107.15 | 108.29 | 106.16 | 106.52 | 421,808 | -0.14(-0.13%) |
Oct 30, 2023 | 105.92 | 107.21 | 104.92 | 106.66 | 518,816 | +1.60(+1.52%) |
Oct 27, 2023 | 104.22 | 106.04 | 102.02 | 105.06 | 604,568 | +1.19(+1.14%) |
Oct 26, 2023 | 105.06 | 105.74 | 102.80 | 103.88 | 1,034,218 | -0.79(-0.75%) |
Oct 25, 2023 | 106.83 | 106.88 | 104.64 | 104.67 | 568,411 | -3.21(-2.98%) |
Oct 24, 2023 | 109.07 | 109.91 | 107.45 | 107.88 | 346,799 | -0.21(-0.19%) |
Oct 23, 2023 | 108.80 | 110.27 | 107.81 | 108.08 | 567,298 | -0.91(-0.83%) |
Oct 20, 2023 | 110.56 | 111.83 | 108.73 | 108.99 | 902,261 | -0.90(-0.82%) |
Oct 19, 2023 | 112.81 | 113.73 | 109.33 | 109.89 | 853,186 | -3.25(-2.87%) |
Oct 18, 2023 | 116.28 | 116.78 | 112.87 | 113.14 | 528,368 | -4.68(-3.97%) |
Oct 17, 2023 | 116.81 | 119.95 | 116.70 | 117.82 | 488,393 | +0.26(+0.22%) |
Oct 16, 2023 | 117.22 | 118.67 | 115.56 | 117.56 | 357,538 | +1.90(+1.65%) |
Oct 13, 2023 | 119.02 | 119.24 | 114.94 | 115.65 | 304,703 | -3.16(-2.66%) |
Oct 12, 2023 | 122.42 | 122.64 | 117.34 | 118.81 | 453,670 | -4.08(-3.32%) |
Oct 11, 2023 | 118.67 | 123.06 | 118.25 | 122.89 | 500,371 | +4.21(+3.54%) |
Oct 10, 2023 | 117.97 | 119.90 | 117.97 | 118.68 | 377,391 | +1.20(+1.02%) |
Oct 09, 2023 | 115.63 | 117.67 | 115.13 | 117.49 | 562,610 | +1.09(+0.93%) |
Oct 06, 2023 | 113.12 | 117.10 | 113.12 | 116.40 | 372,606 | +2.00(+1.75%) |
Oct 05, 2023 | 114.26 | 115.72 | 113.54 | 114.40 | 489,715 | -0.05(-0.04%) |
Oct 04, 2023 | 112.08 | 114.77 | 109.95 | 114.45 | 937,180 | +2.86(+2.56%) |
Oct 03, 2023 | 112.75 | 113.87 | 110.11 | 111.58 | 760,694 | -2.10(-1.85%) |
Oct 02, 2023 | 112.85 | 114.73 | 112.62 | 113.69 | 520,451 | +0.19(+0.17%) |
Sep 29, 2023 | 114.49 | 114.60 | 113.15 | 113.50 | 583,543 | +0.00(+0.00%) |
Sep 28, 2023 | 112.50 | 114.67 | 112.32 | 113.50 | 807,681 | +0.99(+0.88%) |
Sep 27, 2023 | 114.43 | 115.23 | 112.14 | 112.51 | 1,414,575 | -0.59(-0.52%) |
Sep 26, 2023 | 114.10 | 115.39 | 112.98 | 113.10 | 288,816 | -1.98(-1.72%) |
Sep 25, 2023 | 114.37 | 115.71 | 114.78 | 115.08 | 326,362 | +0.15(+0.13%) |
Sep 22, 2023 | 114.14 | 115.57 | 113.22 | 114.94 | 390,299 | +1.08(+0.95%) |
Sep 21, 2023 | 114.03 | 115.19 | 112.81 | 113.86 | 557,710 | -1.30(-1.13%) |
Sep 20, 2023 | 117.79 | 119.27 | 114.94 | 115.15 | 369,059 | -2.13(-1.82%) |
Sep 19, 2023 | 117.52 | 118.76 | 115.62 | 117.29 | 453,871 | -0.67(-0.57%) |
Sep 18, 2023 | 119.32 | 119.91 | 117.65 | 117.96 | 472,109 | -1.17(-0.98%) |
Sep 15, 2023 | 121.92 | 122.76 | 118.85 | 119.12 | 2,089,074 | -3.75(-3.05%) |
Sep 14, 2023 | 120.32 | 123.57 | 119.52 | 122.87 | 587,699 | +3.61(+3.03%) |
Sep 13, 2023 | 120.47 | 121.73 | 119.03 | 119.26 | 400,085 | -1.69(-1.40%) |
Sep 12, 2023 | 121.95 | 123.18 | 120.60 | 120.96 | 578,998 | -1.11(-0.91%) |
Sep 11, 2023 | 122.33 | 123.33 | 122.02 | 122.06 | 472,519 | +0.83(+0.68%) |
Sep 08, 2023 | 123.37 | 124.66 | 120.73 | 121.24 | 632,251 | -4.36(-3.47%) |
Sep 07, 2023 | 126.38 | 127.47 | 125.23 | 125.59 | 551,502 | -1.09(-0.86%) |
Sep 06, 2023 | 127.42 | 129.04 | 125.68 | 126.68 | 691,690 | -1.45(-1.13%) |
Sep 05, 2023 | 128.44 | 129.16 | 124.47 | 128.13 | 716,399 | -1.75(-1.34%) |