Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 118.19 | 120.26 | 115.51 | 116.57 | 4,796,555 | -0.08(-0.07%) |
Nov 29, 2023 | 115.18 | 117.72 | 115.00 | 116.65 | 4,192,286 | +2.41(+2.11%) |
Nov 28, 2023 | 112.26 | 114.84 | 112.15 | 114.24 | 3,619,942 | +2.32(+2.07%) |
Nov 27, 2023 | 112.64 | 114.16 | 111.56 | 111.92 | 2,878,628 | -0.95(-0.84%) |
Nov 24, 2023 | 112.14 | 113.12 | 111.16 | 112.87 | 1,304,788 | +0.74(+0.66%) |
Nov 22, 2023 | 112.94 | 113.57 | 110.72 | 112.13 | 2,507,386 | +0.20(+0.18%) |
Nov 21, 2023 | 109.72 | 112.18 | 108.62 | 111.93 | 3,507,866 | +0.16(+0.14%) |
Nov 20, 2023 | 109.52 | 112.19 | 109.13 | 111.77 | 4,103,254 | +2.23(+2.04%) |
Nov 17, 2023 | 109.07 | 110.00 | 108.74 | 109.54 | 2,295,858 | +0.42(+0.38%) |
Nov 16, 2023 | 109.19 | 110.69 | 108.26 | 109.12 | 2,482,029 | -0.32(-0.29%) |
Nov 15, 2023 | 109.99 | 112.11 | 109.11 | 109.44 | 5,183,662 | +0.42(+0.39%) |
Nov 14, 2023 | 106.59 | 109.19 | 104.40 | 109.02 | 5,820,882 | +4.77(+4.58%) |
Nov 13, 2023 | 103.49 | 105.86 | 102.74 | 104.25 | 4,726,490 | +0.60(+0.58%) |
Nov 10, 2023 | 99.85 | 103.85 | 99.51 | 103.65 | 5,123,820 | +3.42(+3.41%) |
Nov 09, 2023 | 100.49 | 102.48 | 99.60 | 100.23 | 6,937,535 | +0.24(+0.24%) |
Nov 08, 2023 | 101.70 | 103.96 | 99.21 | 99.99 | 8,372,006 | -2.21(-2.16%) |
Nov 07, 2023 | 98.99 | 104.43 | 96.17 | 102.20 | 29,313,420 | +22.65(+28.47%) |
Nov 06, 2023 | 82.83 | 82.87 | 79.07 | 79.55 | 9,891,885 | -2.49(-3.04%) |
Nov 03, 2023 | 79.47 | 83.05 | 79.00 | 82.04 | 5,744,701 | +2.80(+3.53%) |
Nov 02, 2023 | 81.80 | 83.57 | 77.81 | 79.24 | 6,800,510 | -0.86(-1.07%) |
Nov 01, 2023 | 82.02 | 82.20 | 78.66 | 80.10 | 5,021,153 | -1.37(-1.68%) |
Oct 31, 2023 | 80.78 | 82.51 | 79.54 | 81.47 | 3,281,542 | +1.06(+1.32%) |
Oct 30, 2023 | 81.16 | 81.57 | 79.37 | 80.41 | 4,016,098 | -1.27(-1.55%) |
Oct 27, 2023 | 81.80 | 82.44 | 80.46 | 81.68 | 3,633,784 | +0.96(+1.19%) |
Oct 26, 2023 | 82.03 | 83.72 | 79.41 | 80.72 | 5,159,539 | -0.87(-1.07%) |
Oct 25, 2023 | 86.10 | 86.65 | 81.56 | 81.59 | 4,417,672 | -6.27(-7.14%) |
Oct 24, 2023 | 86.27 | 88.63 | 86.11 | 87.86 | 3,650,996 | +2.18(+2.54%) |
Oct 23, 2023 | 84.85 | 86.09 | 83.85 | 85.68 | 3,016,450 | -0.40(-0.46%) |
Oct 20, 2023 | 87.84 | 89.10 | 84.91 | 86.08 | 3,769,574 | -1.67(-1.90%) |
Oct 19, 2023 | 88.57 | 89.52 | 87.12 | 87.75 | 3,383,165 | -0.54(-0.61%) |
Oct 18, 2023 | 89.74 | 90.90 | 88.21 | 88.29 | 2,778,893 | -2.12(-2.34%) |
Oct 17, 2023 | 88.48 | 91.47 | 87.73 | 90.41 | 2,497,116 | -0.11(-0.12%) |
Oct 16, 2023 | 88.35 | 91.72 | 87.85 | 90.52 | 2,964,626 | +2.46(+2.79%) |
Oct 13, 2023 | 88.66 | 88.94 | 86.70 | 88.06 | 2,888,023 | +0.08(+0.09%) |
Oct 12, 2023 | 89.41 | 90.37 | 87.14 | 87.98 | 3,124,749 | -1.46(-1.63%) |
Oct 11, 2023 | 92.37 | 92.69 | 88.50 | 89.44 | 4,180,066 | -2.19(-2.39%) |
Oct 10, 2023 | 90.73 | 93.65 | 90.51 | 91.63 | 4,392,934 | +0.90(+0.99%) |
Oct 09, 2023 | 89.26 | 91.64 | 89.05 | 90.73 | 6,148,067 | -3.70(-3.92%) |
Oct 06, 2023 | 87.58 | 94.80 | 87.50 | 94.43 | 4,429,853 | +4.89(+5.46%) |
Oct 05, 2023 | 88.75 | 89.71 | 88.26 | 89.54 | 3,625,061 | +1.01(+1.14%) |
Oct 04, 2023 | 86.84 | 88.73 | 86.57 | 88.53 | 3,254,710 | +1.56(+1.79%) |
Oct 03, 2023 | 90.62 | 91.30 | 86.41 | 86.97 | 3,573,533 | -4.87(-5.30%) |
Oct 02, 2023 | 92.54 | 93.35 | 90.83 | 91.84 | 2,576,185 | +0.75(+0.82%) |
Sep 29, 2023 | 91.84 | 93.22 | 90.95 | 91.09 | 3,797,924 | +2.13(+2.39%) |
Sep 28, 2023 | 86.90 | 90.11 | 85.29 | 88.96 | 4,128,561 | +1.13(+1.29%) |
Sep 27, 2023 | 87.06 | 88.36 | 86.66 | 87.83 | 2,255,454 | +1.26(+1.46%) |
Sep 26, 2023 | 87.93 | 88.75 | 86.25 | 86.57 | 2,835,082 | -2.27(-2.56%) |
Sep 25, 2023 | 87.84 | 88.88 | 88.02 | 88.84 | 1,665,846 | +0.08(+0.09%) |
Sep 22, 2023 | 89.10 | 89.72 | 87.26 | 88.76 | 2,487,631 | +0.34(+0.38%) |
Sep 21, 2023 | 91.00 | 91.34 | 88.13 | 88.42 | 4,260,238 | -3.63(-3.94%) |
Sep 20, 2023 | 92.89 | 94.81 | 91.98 | 92.05 | 2,938,071 | -0.84(-0.90%) |
Sep 19, 2023 | 94.00 | 94.05 | 91.72 | 92.89 | 2,117,093 | -1.61(-1.70%) |
Sep 18, 2023 | 93.80 | 95.49 | 93.25 | 94.50 | 1,860,245 | -0.05(-0.05%) |
Sep 15, 2023 | 95.96 | 96.61 | 93.51 | 94.55 | 8,094,828 | -2.96(-3.04%) |
Sep 14, 2023 | 98.03 | 98.71 | 96.46 | 97.51 | 1,932,040 | +0.03(+0.03%) |
Sep 13, 2023 | 98.05 | 99.41 | 97.33 | 97.48 | 2,226,694 | -0.74(-0.75%) |
Sep 12, 2023 | 99.92 | 101.16 | 98.17 | 98.22 | 2,859,686 | -3.66(-3.59%) |
Sep 11, 2023 | 98.19 | 102.00 | 97.85 | 101.88 | 4,036,517 | +4.22(+4.32%) |
Sep 08, 2023 | 96.65 | 99.10 | 96.08 | 97.66 | 3,620,588 | +0.98(+1.01%) |
Sep 07, 2023 | 95.67 | 96.98 | 94.64 | 96.68 | 2,473,766 | -0.98(-1.00%) |
Sep 06, 2023 | 97.16 | 98.30 | 95.64 | 97.66 | 3,263,015 | -0.34(-0.35%) |
Sep 05, 2023 | 95.60 | 98.02 | 95.17 | 98.00 | 3,334,409 | +0.27(+0.28%) |