Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 101.49 | 106.01 | 100.78 | 104.23 | 196,686 | +3.81(+3.79%) |
Nov 29, 2023 | 101.80 | 103.31 | 100.29 | 100.42 | 160,137 | -0.47(-0.47%) |
Nov 28, 2023 | 100.66 | 101.53 | 99.00 | 100.89 | 160,435 | +0.23(+0.23%) |
Nov 27, 2023 | 104.79 | 104.84 | 99.72 | 100.66 | 247,066 | -2.21(-2.15%) |
Nov 24, 2023 | 102.92 | 104.01 | 101.66 | 102.87 | 135,074 | +0.85(+0.83%) |
Nov 22, 2023 | 102.54 | 103.00 | 100.31 | 102.02 | 240,182 | +0.77(+0.76%) |
Nov 21, 2023 | 103.53 | 104.57 | 101.24 | 101.25 | 188,292 | -3.53(-3.37%) |
Nov 20, 2023 | 105.84 | 107.52 | 103.97 | 104.78 | 298,739 | +0.62(+0.60%) |
Nov 17, 2023 | 98.60 | 104.50 | 97.30 | 104.16 | 414,168 | +5.82(+5.92%) |
Nov 16, 2023 | 99.94 | 101.31 | 96.73 | 98.34 | 277,718 | -1.22(-1.23%) |
Nov 15, 2023 | 102.59 | 103.72 | 99.02 | 99.56 | 331,115 | -3.23(-3.14%) |
Nov 14, 2023 | 102.47 | 105.19 | 101.92 | 102.79 | 344,193 | +3.11(+3.12%) |
Nov 13, 2023 | 97.98 | 100.50 | 95.02 | 99.68 | 321,787 | +1.12(+1.14%) |
Nov 10, 2023 | 96.21 | 99.04 | 93.95 | 98.56 | 415,655 | +2.56(+2.67%) |
Nov 09, 2023 | 102.64 | 102.64 | 95.87 | 96.00 | 734,046 | -6.25(-6.11%) |
Nov 08, 2023 | 108.83 | 108.83 | 101.52 | 102.25 | 440,466 | -6.80(-6.24%) |
Nov 07, 2023 | 104.80 | 109.70 | 103.64 | 109.05 | 517,356 | +5.28(+5.09%) |
Nov 06, 2023 | 112.00 | 114.77 | 98.01 | 103.77 | 1,464,866 | -18.38(-15.05%) |
Nov 03, 2023 | 119.36 | 124.09 | 119.34 | 122.15 | 400,986 | +3.10(+2.60%) |
Nov 02, 2023 | 120.16 | 120.16 | 112.01 | 119.05 | 341,783 | -0.26(-0.22%) |
Nov 01, 2023 | 116.76 | 119.99 | 114.44 | 119.31 | 202,058 | +2.44(+2.09%) |
Oct 31, 2023 | 115.55 | 117.57 | 113.84 | 116.87 | 255,075 | +0.50(+0.43%) |
Oct 30, 2023 | 113.65 | 117.79 | 113.00 | 116.37 | 218,271 | +2.22(+1.94%) |
Oct 27, 2023 | 118.75 | 119.28 | 113.83 | 114.15 | 312,631 | -3.86(-3.27%) |
Oct 26, 2023 | 115.25 | 118.19 | 113.85 | 118.01 | 278,221 | +3.10(+2.70%) |
Oct 25, 2023 | 115.78 | 116.28 | 112.84 | 114.91 | 289,032 | -2.14(-1.83%) |
Oct 24, 2023 | 114.85 | 117.59 | 113.75 | 117.05 | 199,798 | +4.69(+4.17%) |
Oct 23, 2023 | 108.79 | 113.26 | 108.67 | 112.36 | 262,043 | +3.40(+3.12%) |
Oct 20, 2023 | 110.80 | 110.99 | 108.47 | 108.96 | 226,155 | -1.04(-0.95%) |
Oct 19, 2023 | 113.56 | 113.56 | 109.87 | 110.00 | 427,243 | -2.93(-2.59%) |
Oct 18, 2023 | 114.34 | 115.25 | 112.33 | 112.93 | 141,829 | -2.97(-2.56%) |
Oct 17, 2023 | 113.20 | 116.98 | 113.20 | 115.90 | 201,493 | +1.90(+1.67%) |
Oct 16, 2023 | 114.87 | 114.97 | 111.26 | 114.00 | 190,385 | +0.22(+0.19%) |
Oct 13, 2023 | 112.18 | 113.86 | 110.40 | 113.78 | 205,404 | +2.93(+2.64%) |
Oct 12, 2023 | 114.60 | 114.60 | 109.50 | 110.85 | 195,603 | -2.15(-1.90%) |
Oct 11, 2023 | 118.02 | 118.69 | 112.38 | 113.00 | 172,149 | -5.05(-4.28%) |
Oct 10, 2023 | 117.26 | 118.47 | 115.87 | 118.05 | 198,196 | +0.94(+0.80%) |
Oct 09, 2023 | 114.44 | 117.21 | 112.14 | 117.11 | 260,451 | +2.05(+1.78%) |
Oct 06, 2023 | 113.71 | 115.17 | 112.55 | 115.06 | 185,813 | +0.34(+0.30%) |
Oct 05, 2023 | 110.04 | 114.85 | 110.04 | 114.72 | 166,209 | +4.09(+3.70%) |
Oct 04, 2023 | 111.79 | 111.82 | 110.08 | 110.63 | 156,517 | -1.36(-1.21%) |
Oct 03, 2023 | 110.33 | 112.63 | 110.12 | 111.99 | 266,677 | +0.42(+0.38%) |
Oct 02, 2023 | 115.95 | 115.95 | 111.12 | 111.57 | 221,639 | -4.43(-3.82%) |
Sep 29, 2023 | 118.04 | 118.04 | 114.84 | 116.00 | 195,266 | -1.90(-1.61%) |
Sep 28, 2023 | 115.30 | 118.04 | 113.65 | 117.90 | 186,271 | +2.22(+1.92%) |
Sep 27, 2023 | 116.25 | 116.90 | 114.33 | 115.68 | 202,600 | +0.33(+0.29%) |
Sep 26, 2023 | 113.17 | 117.42 | 113.17 | 115.35 | 251,140 | +2.36(+2.09%) |
Sep 25, 2023 | 114.28 | 115.15 | 112.31 | 112.99 | 353,720 | -2.15(-1.87%) |
Sep 22, 2023 | 118.83 | 119.11 | 114.87 | 115.14 | 273,084 | -3.63(-3.06%) |
Sep 21, 2023 | 115.08 | 119.98 | 114.41 | 118.77 | 356,018 | +1.93(+1.65%) |
Sep 20, 2023 | 121.16 | 123.02 | 116.41 | 116.84 | 352,170 | -4.30(-3.55%) |
Sep 19, 2023 | 118.74 | 121.92 | 118.74 | 121.14 | 355,194 | +2.63(+2.22%) |
Sep 18, 2023 | 119.29 | 120.19 | 117.21 | 118.51 | 364,636 | -1.66(-1.38%) |
Sep 15, 2023 | 119.26 | 121.93 | 117.74 | 120.17 | 886,019 | +1.17(+0.98%) |
Sep 14, 2023 | 123.91 | 125.36 | 118.92 | 119.00 | 573,775 | -4.40(-3.57%) |
Sep 13, 2023 | 127.33 | 129.50 | 123.28 | 123.40 | 492,114 | -3.94(-3.09%) |
Sep 12, 2023 | 128.07 | 132.68 | 126.75 | 127.34 | 263,803 | -1.10(-0.86%) |
Sep 11, 2023 | 124.97 | 129.68 | 123.93 | 128.44 | 293,686 | +4.40(+3.55%) |
Sep 08, 2023 | 121.18 | 125.39 | 121.03 | 124.04 | 154,661 | +2.85(+2.35%) |
Sep 07, 2023 | 125.02 | 127.77 | 120.95 | 121.19 | 262,321 | -2.81(-2.27%) |
Sep 06, 2023 | 124.54 | 125.36 | 122.10 | 124.00 | 217,857 | -0.08(-0.06%) |
Sep 05, 2023 | 126.76 | 129.23 | 122.95 | 124.08 | 282,959 | -2.17(-1.72%) |