Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 111.66 | 112.00 | 109.58 | 111.76 | 1,281,556 | +0.35(+0.31%) |
Nov 29, 2023 | 111.17 | 112.37 | 111.12 | 111.42 | 786,968 | -0.58(-0.52%) |
Nov 28, 2023 | 111.95 | 112.77 | 111.14 | 111.99 | 1,063,692 | -0.09(-0.08%) |
Nov 27, 2023 | 110.82 | 112.87 | 110.65 | 112.08 | 1,628,282 | -1.09(-0.96%) |
Nov 24, 2023 | 110.31 | 113.19 | 110.18 | 113.17 | 1,607,240 | -1.32(-1.16%) |
Nov 22, 2023 | 114.73 | 115.19 | 113.68 | 114.49 | 876,827 | +0.28(+0.24%) |
Nov 21, 2023 | 113.01 | 114.44 | 112.57 | 114.22 | 1,033,663 | -1.95(-1.68%) |
Nov 20, 2023 | 113.89 | 116.59 | 113.12 | 116.17 | 1,229,674 | +1.30(+1.14%) |
Nov 17, 2023 | 113.99 | 115.48 | 112.85 | 114.87 | 2,098,371 | +4.70(+4.26%) |
Nov 16, 2023 | 109.03 | 112.49 | 107.38 | 110.17 | 2,828,091 | -2.68(-2.37%) |
Nov 15, 2023 | 113.75 | 114.07 | 111.86 | 112.85 | 1,813,711 | +0.78(+0.70%) |
Nov 14, 2023 | 112.06 | 112.92 | 110.66 | 112.06 | 1,362,300 | -0.83(-0.74%) |
Nov 13, 2023 | 112.70 | 113.75 | 112.09 | 112.89 | 853,915 | +1.22(+1.10%) |
Nov 10, 2023 | 110.22 | 112.01 | 110.14 | 111.67 | 603,991 | +0.89(+0.81%) |
Nov 09, 2023 | 110.49 | 112.56 | 110.23 | 110.78 | 870,183 | +0.83(+0.76%) |
Nov 08, 2023 | 109.48 | 110.56 | 109.17 | 109.94 | 525,563 | +0.29(+0.27%) |
Nov 07, 2023 | 109.39 | 110.05 | 108.68 | 109.65 | 719,705 | +0.26(+0.23%) |
Nov 06, 2023 | 110.38 | 110.38 | 108.36 | 109.39 | 749,983 | -1.14(-1.03%) |
Nov 03, 2023 | 107.99 | 110.92 | 107.99 | 110.53 | 1,350,861 | +2.90(+2.70%) |
Nov 02, 2023 | 106.84 | 107.83 | 106.15 | 107.63 | 857,779 | +1.38(+1.30%) |
Nov 01, 2023 | 105.22 | 106.35 | 104.49 | 106.25 | 978,136 | +1.40(+1.34%) |
Oct 31, 2023 | 105.75 | 106.89 | 103.64 | 104.84 | 1,683,498 | -0.91(-0.86%) |
Oct 30, 2023 | 105.66 | 107.12 | 105.53 | 105.76 | 1,201,949 | +1.05(+1.00%) |
Oct 27, 2023 | 105.43 | 106.16 | 103.92 | 104.71 | 978,449 | +1.67(+1.62%) |
Oct 26, 2023 | 103.31 | 103.51 | 102.12 | 103.04 | 522,596 | +0.17(+0.16%) |
Oct 25, 2023 | 102.36 | 103.88 | 101.99 | 102.87 | 753,050 | -1.07(-1.03%) |
Oct 24, 2023 | 98.91 | 105.40 | 98.91 | 103.94 | 1,178,013 | +5.03(+5.09%) |
Oct 23, 2023 | 98.45 | 99.97 | 97.49 | 98.91 | 1,312,253 | +0.25(+0.25%) |
Oct 20, 2023 | 99.44 | 99.91 | 98.46 | 98.67 | 699,288 | -2.09(-2.07%) |
Oct 19, 2023 | 100.80 | 102.18 | 100.36 | 100.76 | 970,009 | -1.27(-1.25%) |
Oct 18, 2023 | 102.20 | 103.35 | 101.63 | 102.03 | 1,034,167 | +0.27(+0.27%) |
Oct 17, 2023 | 101.85 | 102.18 | 100.59 | 101.76 | 897,101 | -2.32(-2.23%) |
Oct 16, 2023 | 102.42 | 104.61 | 101.81 | 104.08 | 807,772 | +0.63(+0.61%) |
Oct 13, 2023 | 102.63 | 103.91 | 102.39 | 103.45 | 728,450 | -1.69(-1.60%) |
Oct 12, 2023 | 106.63 | 106.63 | 104.05 | 105.14 | 871,516 | -1.53(-1.43%) |
Oct 11, 2023 | 105.94 | 107.75 | 105.81 | 106.67 | 1,266,367 | +2.31(+2.22%) |
Oct 10, 2023 | 103.56 | 104.57 | 102.85 | 104.35 | 1,810,566 | +2.29(+2.25%) |
Oct 09, 2023 | 99.86 | 102.17 | 99.69 | 102.06 | 1,162,612 | +3.08(+3.11%) |
Oct 06, 2023 | 97.75 | 99.70 | 97.75 | 98.98 | 1,191,321 | +1.68(+1.72%) |
Oct 05, 2023 | 96.42 | 97.32 | 96.18 | 97.30 | 562,054 | +0.06(+0.06%) |
Oct 04, 2023 | 96.15 | 97.41 | 96.15 | 97.25 | 684,524 | +0.34(+0.35%) |
Oct 03, 2023 | 95.56 | 97.47 | 95.56 | 96.90 | 631,772 | -0.85(-0.87%) |
Oct 02, 2023 | 98.06 | 98.44 | 97.09 | 97.75 | 332,891 | -0.48(-0.49%) |
Sep 29, 2023 | 99.57 | 99.57 | 97.41 | 98.24 | 1,132,588 | +1.58(+1.63%) |
Sep 28, 2023 | 94.48 | 96.97 | 94.21 | 96.66 | 712,990 | -0.35(-0.36%) |
Sep 27, 2023 | 97.21 | 97.30 | 96.07 | 97.01 | 650,954 | -1.21(-1.23%) |
Sep 26, 2023 | 98.56 | 99.25 | 98.17 | 98.22 | 391,890 | -0.65(-0.65%) |
Sep 25, 2023 | 97.12 | 99.24 | 98.60 | 98.86 | 924,812 | -1.00(-1.00%) |
Sep 22, 2023 | 101.83 | 102.27 | 99.63 | 99.86 | 1,333,009 | +4.94(+5.21%) |
Sep 21, 2023 | 95.11 | 95.61 | 94.32 | 94.92 | 736,964 | -1.50(-1.56%) |
Sep 20, 2023 | 98.05 | 98.26 | 96.38 | 96.42 | 657,206 | -2.93(-2.95%) |
Sep 19, 2023 | 99.63 | 100.19 | 99.24 | 99.35 | 438,164 | -0.11(-0.11%) |
Sep 18, 2023 | 99.00 | 100.15 | 98.86 | 99.46 | 862,834 | -0.07(-0.07%) |
Sep 15, 2023 | 99.63 | 100.23 | 99.04 | 99.53 | 736,804 | -0.25(-0.26%) |
Sep 14, 2023 | 100.36 | 100.37 | 99.04 | 99.78 | 751,663 | +0.63(+0.63%) |
Sep 13, 2023 | 98.77 | 99.38 | 98.54 | 99.16 | 681,964 | -0.43(-0.43%) |
Sep 12, 2023 | 100.05 | 100.50 | 99.38 | 99.59 | 803,873 | +0.15(+0.15%) |
Sep 11, 2023 | 100.05 | 100.59 | 98.88 | 99.44 | 879,074 | +2.95(+3.06%) |
Sep 08, 2023 | 96.76 | 96.76 | 95.44 | 96.49 | 755,465 | +0.45(+0.47%) |
Sep 07, 2023 | 96.58 | 96.85 | 95.72 | 96.04 | 894,544 | -1.72(-1.76%) |
Sep 06, 2023 | 97.97 | 98.72 | 97.46 | 97.76 | 758,679 | -1.15(-1.16%) |
Sep 05, 2023 | 99.44 | 99.71 | 98.10 | 98.91 | 1,225,517 | -2.98(-2.92%) |