Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 109.96 | 110.59 | 109.17 | 110.00 | 673,610 | +0.12(+0.11%) |
Nov 29, 2023 | 111.64 | 111.93 | 109.67 | 109.88 | 595,672 | -1.39(-1.25%) |
Nov 28, 2023 | 110.88 | 112.52 | 110.46 | 111.27 | 655,342 | -0.14(-0.13%) |
Nov 27, 2023 | 113.69 | 114.04 | 111.26 | 111.41 | 429,452 | -2.44(-2.15%) |
Nov 24, 2023 | 114.53 | 114.69 | 113.47 | 113.85 | 209,293 | -0.63(-0.55%) |
Nov 22, 2023 | 114.47 | 114.96 | 113.80 | 114.48 | 350,477 | +0.67(+0.59%) |
Nov 21, 2023 | 112.76 | 114.30 | 112.55 | 113.81 | 416,425 | +0.48(+0.42%) |
Nov 20, 2023 | 113.75 | 114.59 | 112.75 | 113.33 | 258,177 | -0.19(-0.17%) |
Nov 17, 2023 | 113.13 | 114.20 | 112.41 | 113.52 | 389,459 | +0.70(+0.62%) |
Nov 16, 2023 | 112.58 | 113.31 | 112.19 | 112.82 | 352,412 | -0.18(-0.16%) |
Nov 15, 2023 | 112.05 | 113.78 | 112.03 | 113.00 | 536,805 | +0.94(+0.84%) |
Nov 14, 2023 | 112.96 | 114.59 | 111.35 | 112.06 | 560,306 | +0.96(+0.86%) |
Nov 13, 2023 | 110.57 | 111.92 | 110.46 | 111.11 | 503,779 | -0.06(-0.05%) |
Nov 10, 2023 | 110.55 | 111.30 | 109.47 | 111.17 | 572,137 | +0.59(+0.53%) |
Nov 09, 2023 | 111.35 | 112.12 | 110.18 | 110.58 | 506,618 | -0.51(-0.46%) |
Nov 08, 2023 | 114.38 | 115.59 | 111.05 | 111.09 | 546,876 | -4.12(-3.58%) |
Nov 07, 2023 | 112.84 | 116.36 | 110.59 | 115.21 | 868,447 | +2.29(+2.03%) |
Nov 06, 2023 | 114.32 | 114.71 | 112.30 | 112.91 | 771,676 | -1.88(-1.64%) |
Nov 03, 2023 | 113.47 | 115.56 | 113.34 | 114.80 | 416,073 | +2.62(+2.34%) |
Nov 02, 2023 | 110.27 | 112.41 | 108.91 | 112.17 | 497,149 | +1.52(+1.37%) |
Nov 01, 2023 | 110.42 | 111.09 | 109.02 | 110.66 | 545,690 | +0.44(+0.40%) |
Oct 31, 2023 | 111.16 | 111.56 | 109.90 | 110.22 | 606,673 | -1.02(-0.91%) |
Oct 30, 2023 | 111.28 | 111.73 | 110.02 | 111.24 | 453,507 | +1.04(+0.94%) |
Oct 27, 2023 | 111.11 | 111.74 | 109.50 | 110.20 | 586,590 | -0.37(-0.33%) |
Oct 26, 2023 | 112.89 | 113.19 | 110.54 | 110.57 | 1,142,202 | -1.72(-1.53%) |
Oct 25, 2023 | 113.49 | 114.53 | 111.91 | 112.28 | 635,141 | -1.52(-1.33%) |
Oct 24, 2023 | 113.83 | 115.47 | 113.09 | 113.80 | 437,841 | +0.51(+0.45%) |
Oct 23, 2023 | 111.95 | 114.31 | 111.95 | 113.29 | 573,131 | +0.54(+0.48%) |
Oct 20, 2023 | 115.00 | 115.18 | 112.72 | 112.75 | 583,827 | -2.27(-1.98%) |
Oct 19, 2023 | 114.75 | 116.60 | 114.19 | 115.03 | 703,807 | +1.17(+1.02%) |
Oct 18, 2023 | 115.25 | 115.83 | 113.05 | 113.86 | 1,162,892 | -2.22(-1.91%) |
Oct 17, 2023 | 119.26 | 120.89 | 115.17 | 116.07 | 3,256,565 | -8.51(-6.83%) |
Oct 16, 2023 | 123.44 | 125.24 | 123.44 | 124.58 | 241,065 | +2.13(+1.74%) |
Oct 13, 2023 | 123.63 | 124.42 | 122.09 | 122.45 | 259,312 | -1.33(-1.07%) |
Oct 12, 2023 | 123.89 | 124.10 | 122.48 | 123.77 | 283,913 | -0.21(-0.17%) |
Oct 11, 2023 | 123.92 | 124.56 | 122.10 | 123.98 | 281,816 | +0.25(+0.20%) |
Oct 10, 2023 | 121.69 | 124.98 | 121.54 | 123.73 | 367,050 | +2.71(+2.24%) |
Oct 09, 2023 | 117.70 | 121.14 | 115.67 | 121.02 | 441,902 | +1.86(+1.56%) |
Oct 06, 2023 | 119.11 | 120.68 | 117.99 | 119.17 | 332,037 | -0.71(-0.59%) |
Oct 05, 2023 | 119.76 | 120.43 | 119.07 | 119.87 | 275,260 | -0.11(-0.09%) |
Oct 04, 2023 | 118.68 | 120.80 | 118.68 | 119.98 | 363,018 | +1.56(+1.31%) |
Oct 03, 2023 | 120.52 | 120.77 | 118.18 | 118.43 | 401,535 | -2.63(-2.17%) |
Oct 02, 2023 | 121.86 | 122.87 | 120.29 | 121.06 | 443,316 | -1.14(-0.93%) |
Sep 29, 2023 | 123.33 | 123.61 | 121.18 | 122.20 | 380,968 | -0.55(-0.45%) |
Sep 28, 2023 | 119.78 | 123.25 | 119.43 | 122.75 | 287,780 | +3.06(+2.56%) |
Sep 27, 2023 | 120.13 | 120.64 | 118.34 | 119.68 | 269,002 | +0.30(+0.25%) |
Sep 26, 2023 | 120.27 | 121.12 | 119.31 | 119.39 | 314,993 | -1.29(-1.07%) |
Sep 25, 2023 | 120.81 | 121.06 | 120.26 | 120.68 | 345,843 | +0.03(+0.02%) |
Sep 22, 2023 | 120.33 | 121.55 | 120.18 | 120.65 | 297,849 | +0.82(+0.68%) |
Sep 21, 2023 | 122.10 | 122.31 | 119.83 | 119.83 | 277,942 | -3.28(-2.67%) |
Sep 20, 2023 | 123.30 | 124.41 | 123.08 | 123.12 | 304,988 | +0.11(+0.09%) |
Sep 19, 2023 | 124.37 | 124.71 | 122.74 | 123.01 | 468,623 | -1.62(-1.30%) |
Sep 18, 2023 | 125.08 | 125.52 | 124.34 | 124.63 | 610,785 | -0.19(-0.15%) |
Sep 15, 2023 | 125.64 | 126.71 | 124.23 | 124.82 | 708,214 | -1.05(-0.83%) |
Sep 14, 2023 | 124.22 | 125.97 | 123.64 | 125.86 | 339,347 | +2.33(+1.89%) |
Sep 13, 2023 | 125.44 | 126.02 | 123.37 | 123.53 | 372,199 | -2.02(-1.61%) |
Sep 12, 2023 | 127.45 | 127.90 | 125.56 | 125.56 | 342,045 | -2.01(-1.58%) |
Sep 11, 2023 | 129.84 | 130.09 | 127.34 | 127.57 | 351,784 | -1.52(-1.18%) |
Sep 08, 2023 | 127.18 | 129.81 | 126.96 | 129.09 | 333,277 | +2.39(+1.88%) |
Sep 07, 2023 | 127.94 | 128.22 | 126.08 | 126.70 | 311,657 | -1.66(-1.29%) |
Sep 06, 2023 | 126.43 | 128.41 | 126.32 | 128.36 | 360,349 | +1.25(+0.99%) |
Sep 05, 2023 | 127.10 | 128.39 | 125.61 | 127.11 | 456,852 | -0.18(-0.14%) |