Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 119.44 | 119.44 | 117.42 | 118.07 | 127,972 | -1.18(-0.99%) |
Nov 29, 2023 | 120.59 | 121.32 | 118.50 | 119.25 | 175,830 | +0.81(+0.68%) |
Nov 28, 2023 | 117.97 | 119.46 | 116.63 | 118.44 | 118,630 | +0.60(+0.51%) |
Nov 27, 2023 | 120.03 | 120.03 | 116.01 | 117.84 | 99,401 | -1.96(-1.64%) |
Nov 24, 2023 | 119.48 | 119.94 | 118.76 | 119.80 | 31,985 | +0.75(+0.63%) |
Nov 22, 2023 | 119.53 | 122.12 | 118.88 | 119.05 | 92,707 | -0.41(-0.34%) |
Nov 21, 2023 | 119.85 | 120.83 | 119.46 | 119.46 | 80,385 | -1.68(-1.39%) |
Nov 20, 2023 | 121.37 | 121.50 | 120.03 | 121.14 | 143,203 | -1.44(-1.17%) |
Nov 17, 2023 | 122.71 | 123.07 | 121.36 | 122.58 | 124,118 | +1.79(+1.48%) |
Nov 16, 2023 | 123.08 | 123.08 | 120.57 | 120.79 | 155,404 | -2.25(-1.83%) |
Nov 15, 2023 | 124.53 | 125.34 | 122.28 | 123.04 | 225,065 | -1.87(-1.50%) |
Nov 14, 2023 | 118.06 | 125.24 | 118.06 | 124.91 | 336,531 | +12.72(+11.34%) |
Nov 13, 2023 | 111.21 | 113.54 | 110.64 | 112.19 | 106,369 | -0.19(-0.17%) |
Nov 10, 2023 | 110.04 | 113.50 | 108.97 | 112.38 | 137,880 | +3.21(+2.94%) |
Nov 09, 2023 | 110.18 | 111.28 | 108.12 | 109.17 | 200,336 | -0.59(-0.54%) |
Nov 08, 2023 | 110.64 | 111.60 | 108.98 | 109.76 | 208,791 | -0.84(-0.76%) |
Nov 07, 2023 | 109.00 | 111.68 | 109.00 | 110.60 | 126,266 | +1.35(+1.24%) |
Nov 06, 2023 | 109.81 | 109.94 | 106.53 | 109.25 | 218,162 | -1.88(-1.69%) |
Nov 03, 2023 | 109.56 | 114.77 | 109.56 | 111.13 | 282,929 | +4.53(+4.25%) |
Nov 02, 2023 | 102.25 | 106.94 | 102.25 | 106.60 | 373,463 | +6.55(+6.55%) |
Nov 01, 2023 | 94.08 | 100.22 | 91.46 | 100.05 | 315,625 | +5.54(+5.86%) |
Oct 31, 2023 | 91.28 | 95.42 | 90.04 | 94.51 | 344,591 | +5.63(+6.33%) |
Oct 30, 2023 | 88.75 | 90.49 | 87.42 | 88.88 | 245,712 | +1.20(+1.37%) |
Oct 27, 2023 | 88.75 | 89.99 | 86.72 | 87.68 | 151,784 | -0.23(-0.26%) |
Oct 26, 2023 | 85.63 | 89.27 | 84.16 | 87.91 | 253,596 | +2.61(+3.06%) |
Oct 25, 2023 | 87.53 | 87.64 | 85.19 | 85.30 | 203,861 | -2.91(-3.30%) |
Oct 24, 2023 | 89.73 | 90.03 | 87.28 | 88.21 | 171,813 | -1.08(-1.21%) |
Oct 23, 2023 | 87.35 | 90.56 | 87.22 | 89.29 | 155,478 | +1.60(+1.82%) |
Oct 20, 2023 | 88.52 | 89.66 | 87.19 | 87.69 | 164,261 | -0.52(-0.59%) |
Oct 19, 2023 | 91.05 | 91.53 | 87.83 | 88.21 | 201,467 | -2.59(-2.85%) |
Oct 18, 2023 | 93.00 | 93.16 | 90.76 | 90.80 | 136,892 | -3.55(-3.76%) |
Oct 17, 2023 | 92.65 | 96.14 | 92.63 | 94.35 | 157,686 | +0.76(+0.81%) |
Oct 16, 2023 | 95.11 | 95.44 | 92.79 | 93.59 | 117,872 | -0.01(-0.01%) |
Oct 13, 2023 | 93.97 | 94.32 | 92.84 | 93.60 | 136,039 | +0.56(+0.60%) |
Oct 12, 2023 | 98.09 | 98.09 | 92.68 | 93.04 | 256,182 | -4.61(-4.72%) |
Oct 11, 2023 | 98.09 | 99.12 | 96.36 | 97.65 | 161,610 | -0.60(-0.61%) |
Oct 10, 2023 | 96.46 | 100.28 | 96.17 | 98.25 | 253,855 | +2.19(+2.28%) |
Oct 09, 2023 | 94.84 | 96.20 | 92.85 | 96.06 | 237,831 | +0.20(+0.21%) |
Oct 06, 2023 | 91.94 | 96.41 | 91.94 | 95.86 | 322,881 | +2.54(+2.72%) |
Oct 05, 2023 | 98.64 | 98.64 | 92.32 | 93.32 | 436,434 | -5.28(-5.35%) |
Oct 04, 2023 | 97.78 | 99.23 | 96.06 | 98.60 | 294,512 | +1.11(+1.14%) |
Oct 03, 2023 | 98.79 | 98.79 | 95.32 | 97.49 | 331,309 | -2.30(-2.30%) |
Oct 02, 2023 | 101.26 | 102.87 | 99.11 | 99.79 | 266,982 | +0.30(+0.30%) |
Sep 29, 2023 | 102.40 | 102.40 | 98.51 | 99.49 | 180,500 | -1.44(-1.43%) |
Sep 28, 2023 | 99.08 | 101.53 | 98.61 | 100.93 | 145,715 | +1.59(+1.60%) |
Sep 27, 2023 | 101.10 | 101.53 | 98.74 | 99.34 | 174,670 | -0.48(-0.48%) |
Sep 26, 2023 | 101.83 | 103.41 | 99.31 | 99.82 | 195,050 | -2.52(-2.46%) |
Sep 25, 2023 | 103.00 | 103.28 | 102.31 | 102.34 | 203,073 | -0.82(-0.79%) |
Sep 22, 2023 | 104.54 | 104.80 | 101.64 | 103.16 | 170,085 | -0.17(-0.16%) |
Sep 21, 2023 | 105.36 | 105.69 | 101.92 | 103.33 | 311,528 | -3.92(-3.66%) |
Sep 20, 2023 | 111.94 | 112.68 | 107.10 | 107.25 | 222,485 | -3.40(-3.07%) |
Sep 19, 2023 | 110.59 | 111.45 | 108.68 | 110.65 | 151,373 | -0.08(-0.07%) |
Sep 18, 2023 | 113.19 | 113.52 | 110.14 | 110.73 | 213,510 | -1.88(-1.67%) |
Sep 15, 2023 | 116.70 | 116.70 | 111.03 | 112.61 | 536,140 | -4.90(-4.17%) |
Sep 14, 2023 | 116.87 | 118.00 | 115.26 | 117.51 | 125,411 | +1.51(+1.30%) |
Sep 13, 2023 | 118.05 | 118.17 | 113.81 | 116.00 | 147,347 | -1.52(-1.29%) |
Sep 12, 2023 | 120.66 | 121.77 | 116.69 | 117.52 | 100,434 | -2.92(-2.42%) |
Sep 11, 2023 | 119.88 | 122.73 | 119.63 | 120.44 | 108,207 | +0.84(+0.70%) |
Sep 08, 2023 | 121.69 | 123.94 | 119.11 | 119.60 | 120,580 | -1.46(-1.21%) |
Sep 07, 2023 | 119.30 | 121.97 | 118.04 | 121.06 | 184,792 | +1.62(+1.36%) |
Sep 06, 2023 | 117.75 | 119.98 | 116.01 | 119.44 | 160,040 | +2.46(+2.10%) |
Sep 05, 2023 | 124.09 | 124.72 | 116.15 | 116.98 | 225,856 | -8.73(-6.94%) |