Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 114.72 | 118.38 | 114.24 | 117.96 | 3,315,671 | +3.61(+3.15%) |
Nov 29, 2023 | 113.19 | 114.43 | 112.38 | 114.36 | 945,759 | +1.25(+1.10%) |
Nov 28, 2023 | 113.92 | 115.45 | 112.77 | 113.11 | 1,258,168 | -1.01(-0.89%) |
Nov 27, 2023 | 110.88 | 114.33 | 110.78 | 114.12 | 1,225,442 | +3.71(+3.36%) |
Nov 24, 2023 | 111.49 | 111.86 | 110.05 | 110.41 | 414,971 | -1.19(-1.06%) |
Nov 22, 2023 | 111.48 | 111.95 | 110.64 | 111.60 | 640,166 | +0.04(+0.04%) |
Nov 21, 2023 | 110.60 | 112.45 | 110.42 | 111.56 | 943,673 | +0.79(+0.72%) |
Nov 20, 2023 | 110.33 | 111.54 | 110.19 | 110.77 | 874,553 | +0.92(+0.84%) |
Nov 17, 2023 | 109.17 | 110.99 | 109.17 | 109.84 | 1,056,417 | +1.04(+0.96%) |
Nov 16, 2023 | 109.55 | 110.04 | 107.13 | 108.80 | 849,692 | -1.37(-1.24%) |
Nov 15, 2023 | 110.08 | 110.83 | 109.75 | 110.17 | 847,895 | +0.51(+0.46%) |
Nov 14, 2023 | 107.80 | 110.10 | 107.11 | 109.67 | 1,340,955 | +3.28(+3.08%) |
Nov 13, 2023 | 107.60 | 107.95 | 106.32 | 106.39 | 1,393,974 | -1.56(-1.45%) |
Nov 10, 2023 | 108.30 | 108.81 | 107.06 | 107.95 | 1,068,957 | +0.32(+0.29%) |
Nov 09, 2023 | 108.92 | 109.34 | 107.20 | 107.64 | 901,635 | -0.47(-0.43%) |
Nov 08, 2023 | 109.37 | 109.64 | 107.73 | 108.10 | 1,179,888 | -1.07(-0.98%) |
Nov 07, 2023 | 110.33 | 110.33 | 108.38 | 109.17 | 1,216,241 | -1.54(-1.40%) |
Nov 06, 2023 | 111.73 | 112.40 | 110.32 | 110.72 | 960,468 | -0.06(-0.05%) |
Nov 03, 2023 | 112.70 | 113.06 | 110.74 | 110.78 | 1,157,701 | +0.33(+0.30%) |
Nov 02, 2023 | 108.92 | 110.78 | 108.77 | 110.45 | 1,164,227 | +2.49(+2.31%) |
Nov 01, 2023 | 106.00 | 108.28 | 104.60 | 107.95 | 1,568,542 | +2.49(+2.36%) |
Oct 31, 2023 | 103.82 | 106.01 | 103.06 | 105.47 | 1,697,509 | +1.90(+1.84%) |
Oct 30, 2023 | 103.72 | 104.25 | 101.86 | 103.57 | 1,336,917 | +0.48(+0.46%) |
Oct 27, 2023 | 101.83 | 103.53 | 100.67 | 103.09 | 1,503,537 | +1.73(+1.71%) |
Oct 26, 2023 | 99.22 | 102.84 | 99.22 | 101.36 | 1,657,350 | +2.50(+2.52%) |
Oct 25, 2023 | 100.38 | 100.70 | 98.04 | 98.86 | 1,168,731 | -1.76(-1.75%) |
Oct 24, 2023 | 98.59 | 101.59 | 97.77 | 100.62 | 2,324,995 | +2.84(+2.91%) |
Oct 23, 2023 | 97.64 | 100.12 | 97.36 | 97.78 | 1,379,523 | -0.20(-0.20%) |
Oct 20, 2023 | 97.80 | 100.91 | 97.61 | 97.98 | 2,027,656 | -0.25(-0.25%) |
Oct 19, 2023 | 103.78 | 107.14 | 97.29 | 98.23 | 3,634,284 | -4.17(-4.07%) |
Oct 18, 2023 | 104.23 | 104.44 | 101.92 | 102.40 | 1,288,490 | -3.34(-3.16%) |
Oct 17, 2023 | 102.59 | 106.19 | 102.50 | 105.73 | 1,059,917 | +2.04(+1.97%) |
Oct 16, 2023 | 106.27 | 106.07 | 103.50 | 103.69 | 1,007,447 | -1.18(-1.12%) |
Oct 13, 2023 | 104.47 | 106.02 | 103.85 | 104.87 | 911,137 | +0.09(+0.08%) |
Oct 12, 2023 | 108.25 | 108.44 | 103.66 | 104.78 | 1,286,006 | -4.62(-4.23%) |
Oct 11, 2023 | 108.69 | 110.04 | 108.08 | 109.41 | 921,551 | +0.72(+0.66%) |
Oct 10, 2023 | 108.13 | 110.34 | 108.13 | 108.69 | 1,065,647 | +1.02(+0.95%) |
Oct 09, 2023 | 106.82 | 108.19 | 105.19 | 107.67 | 815,083 | +0.48(+0.44%) |
Oct 06, 2023 | 106.77 | 108.26 | 105.54 | 107.19 | 1,122,587 | +1.27(+1.20%) |
Oct 05, 2023 | 104.69 | 106.52 | 104.47 | 105.92 | 1,090,842 | +0.41(+0.38%) |
Oct 04, 2023 | 105.02 | 107.04 | 104.48 | 105.52 | 1,230,572 | +0.35(+0.33%) |
Oct 03, 2023 | 104.43 | 105.81 | 103.81 | 105.17 | 1,232,689 | -0.10(-0.09%) |
Oct 02, 2023 | 106.40 | 106.91 | 104.25 | 105.27 | 1,252,094 | -0.90(-0.85%) |
Sep 29, 2023 | 105.95 | 106.62 | 104.90 | 106.17 | 1,487,438 | +1.26(+1.20%) |
Sep 28, 2023 | 105.61 | 106.16 | 104.35 | 104.91 | 1,308,736 | -0.06(-0.06%) |
Sep 27, 2023 | 102.53 | 105.02 | 102.31 | 104.98 | 1,990,431 | +3.57(+3.52%) |
Sep 26, 2023 | 102.95 | 103.87 | 100.92 | 101.41 | 1,635,656 | -1.55(-1.50%) |
Sep 25, 2023 | 100.33 | 103.61 | 102.66 | 102.95 | 1,503,123 | +3.24(+3.25%) |
Sep 22, 2023 | 98.56 | 101.45 | 98.51 | 99.71 | 1,652,106 | +1.54(+1.57%) |
Sep 21, 2023 | 97.99 | 99.07 | 97.78 | 98.17 | 1,494,274 | -0.70(-0.71%) |
Sep 20, 2023 | 98.93 | 100.83 | 98.66 | 98.87 | 1,350,920 | +0.95(+0.97%) |
Sep 19, 2023 | 96.68 | 99.00 | 96.68 | 97.93 | 1,402,578 | +1.16(+1.20%) |
Sep 18, 2023 | 95.07 | 98.41 | 94.21 | 96.76 | 1,687,404 | -0.59(-0.61%) |
Sep 15, 2023 | 100.49 | 100.51 | 97.06 | 97.35 | 4,265,809 | -3.77(-3.73%) |
Sep 14, 2023 | 99.10 | 101.33 | 98.63 | 101.12 | 1,871,478 | +3.83(+3.93%) |
Sep 13, 2023 | 99.15 | 99.36 | 96.35 | 97.29 | 1,143,861 | -1.51(-1.53%) |
Sep 12, 2023 | 98.59 | 99.76 | 97.03 | 98.80 | 875,809 | -0.16(-0.16%) |
Sep 11, 2023 | 102.91 | 103.35 | 98.78 | 98.96 | 1,392,060 | -2.56(-2.53%) |
Sep 08, 2023 | 102.36 | 103.26 | 100.64 | 101.53 | 1,002,953 | -2.09(-2.02%) |
Sep 07, 2023 | 101.77 | 103.84 | 100.86 | 103.62 | 1,047,985 | +1.05(+1.03%) |
Sep 06, 2023 | 103.87 | 105.20 | 101.58 | 102.56 | 1,003,183 | -1.57(-1.51%) |
Sep 05, 2023 | 105.70 | 105.78 | 103.49 | 104.13 | 723,018 | -1.70(-1.60%) |