Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 110.98 | 112.28 | 109.61 | 112.21 | 10,199,250 | +1.74(+1.57%) |
Nov 29, 2023 | 110.89 | 111.17 | 110.03 | 110.47 | 1,348,692 | -0.44(-0.40%) |
Nov 28, 2023 | 111.07 | 112.20 | 110.60 | 110.92 | 1,167,441 | -0.14(-0.12%) |
Nov 27, 2023 | 110.44 | 111.52 | 109.73 | 111.06 | 1,338,057 | +0.63(+0.57%) |
Nov 24, 2023 | 110.73 | 110.79 | 109.76 | 110.42 | 742,841 | -0.24(-0.22%) |
Nov 22, 2023 | 109.72 | 110.91 | 108.97 | 110.67 | 1,483,407 | +1.42(+1.30%) |
Nov 21, 2023 | 110.14 | 110.56 | 108.17 | 109.25 | 1,341,678 | -1.29(-1.17%) |
Nov 20, 2023 | 110.85 | 111.11 | 109.62 | 110.54 | 1,240,794 | -0.96(-0.86%) |
Nov 17, 2023 | 112.23 | 112.32 | 110.95 | 111.50 | 1,135,967 | -0.15(-0.13%) |
Nov 16, 2023 | 112.63 | 113.29 | 111.30 | 111.65 | 1,122,969 | +0.51(+0.46%) |
Nov 15, 2023 | 111.10 | 112.61 | 110.35 | 111.14 | 1,310,553 | -0.60(-0.53%) |
Nov 14, 2023 | 110.72 | 111.89 | 110.38 | 111.73 | 954,639 | +2.96(+2.72%) |
Nov 13, 2023 | 109.13 | 109.25 | 108.07 | 108.78 | 763,924 | -0.28(-0.26%) |
Nov 10, 2023 | 109.66 | 109.94 | 108.19 | 109.06 | 929,744 | +0.12(+0.11%) |
Nov 09, 2023 | 109.72 | 112.57 | 108.63 | 108.94 | 1,590,133 | +1.98(+1.85%) |
Nov 08, 2023 | 106.86 | 107.07 | 105.55 | 106.97 | 1,243,442 | -0.58(-0.54%) |
Nov 07, 2023 | 108.28 | 108.56 | 107.37 | 107.54 | 658,117 | -0.82(-0.76%) |
Nov 06, 2023 | 108.70 | 109.40 | 108.11 | 108.37 | 830,189 | -0.77(-0.71%) |
Nov 03, 2023 | 110.34 | 111.28 | 109.11 | 109.14 | 778,376 | +0.11(+0.10%) |
Nov 02, 2023 | 106.27 | 109.84 | 106.27 | 109.03 | 971,891 | +2.65(+2.49%) |
Nov 01, 2023 | 105.64 | 107.33 | 104.79 | 106.38 | 1,192,142 | +0.99(+0.94%) |
Oct 31, 2023 | 104.68 | 105.83 | 104.45 | 105.39 | 1,410,372 | +1.19(+1.15%) |
Oct 30, 2023 | 104.32 | 104.98 | 103.29 | 104.20 | 727,862 | +0.31(+0.30%) |
Oct 27, 2023 | 106.21 | 106.79 | 103.22 | 103.88 | 865,025 | -2.58(-2.43%) |
Oct 26, 2023 | 106.18 | 107.68 | 106.04 | 106.47 | 807,421 | +0.40(+0.38%) |
Oct 25, 2023 | 105.82 | 106.88 | 105.60 | 106.07 | 996,217 | -0.31(-0.29%) |
Oct 24, 2023 | 106.33 | 106.78 | 105.75 | 106.38 | 520,249 | +0.86(+0.82%) |
Oct 23, 2023 | 105.39 | 106.81 | 105.19 | 105.52 | 598,019 | -0.97(-0.91%) |
Oct 20, 2023 | 108.52 | 109.05 | 106.43 | 106.49 | 858,085 | -1.29(-1.20%) |
Oct 19, 2023 | 109.09 | 109.75 | 107.47 | 107.78 | 816,653 | -1.74(-1.59%) |
Oct 18, 2023 | 110.01 | 110.26 | 108.98 | 109.52 | 942,373 | -0.83(-0.75%) |
Oct 17, 2023 | 108.69 | 111.07 | 108.69 | 110.35 | 633,989 | +0.47(+0.43%) |
Oct 16, 2023 | 110.28 | 110.63 | 109.09 | 109.88 | 969,278 | +0.26(+0.24%) |
Oct 13, 2023 | 109.65 | 110.51 | 109.10 | 109.62 | 780,981 | +0.84(+0.77%) |
Oct 12, 2023 | 109.64 | 110.36 | 108.04 | 108.78 | 711,453 | -0.66(-0.60%) |
Oct 11, 2023 | 108.61 | 109.52 | 108.24 | 109.43 | 936,056 | +0.97(+0.89%) |
Oct 10, 2023 | 107.38 | 109.02 | 107.18 | 108.46 | 779,654 | +1.09(+1.01%) |
Oct 09, 2023 | 106.35 | 107.56 | 106.35 | 107.38 | 670,317 | +1.11(+1.05%) |
Oct 06, 2023 | 104.09 | 106.48 | 103.36 | 106.26 | 1,242,950 | +1.09(+1.03%) |
Oct 05, 2023 | 104.15 | 105.70 | 103.05 | 105.17 | 1,339,466 | +1.11(+1.06%) |
Oct 04, 2023 | 102.86 | 104.13 | 101.51 | 104.07 | 1,594,235 | +1.93(+1.89%) |
Oct 03, 2023 | 99.87 | 102.69 | 98.87 | 102.14 | 1,422,449 | +1.55(+1.54%) |
Oct 02, 2023 | 103.24 | 103.35 | 99.73 | 100.59 | 1,452,944 | -3.10(-2.99%) |
Sep 29, 2023 | 104.67 | 105.01 | 103.16 | 103.70 | 1,050,963 | +0.02(+0.02%) |
Sep 28, 2023 | 104.87 | 104.87 | 103.34 | 103.68 | 1,423,517 | -0.54(-0.52%) |
Sep 27, 2023 | 104.62 | 105.41 | 104.14 | 104.22 | 1,418,628 | -0.51(-0.49%) |
Sep 26, 2023 | 107.87 | 108.01 | 104.50 | 104.72 | 1,215,179 | -3.43(-3.17%) |
Sep 25, 2023 | 108.18 | 108.49 | 108.01 | 108.15 | 788,737 | -0.36(-0.33%) |
Sep 22, 2023 | 109.06 | 109.36 | 108.19 | 108.51 | 747,223 | -0.77(-0.71%) |
Sep 21, 2023 | 111.79 | 111.79 | 109.24 | 109.29 | 628,504 | -2.47(-2.21%) |
Sep 20, 2023 | 112.18 | 112.78 | 111.49 | 111.75 | 457,742 | +0.07(+0.06%) |
Sep 19, 2023 | 112.07 | 112.54 | 111.48 | 111.69 | 599,979 | -0.40(-0.36%) |
Sep 18, 2023 | 112.52 | 113.08 | 112.02 | 112.09 | 705,069 | -0.50(-0.44%) |
Sep 15, 2023 | 113.61 | 114.02 | 112.24 | 112.58 | 2,536,885 | -1.32(-1.16%) |
Sep 14, 2023 | 113.40 | 114.11 | 113.32 | 113.91 | 692,979 | +1.08(+0.95%) |
Sep 13, 2023 | 111.71 | 113.79 | 111.71 | 112.83 | 729,578 | +1.35(+1.21%) |
Sep 12, 2023 | 111.54 | 111.79 | 110.67 | 111.48 | 819,208 | -0.05(-0.04%) |
Sep 11, 2023 | 111.44 | 112.20 | 111.10 | 111.53 | 629,821 | -0.24(-0.22%) |
Sep 08, 2023 | 112.00 | 112.55 | 111.44 | 111.77 | 568,931 | +0.15(+0.13%) |
Sep 07, 2023 | 110.82 | 112.14 | 109.88 | 111.63 | 697,990 | +1.72(+1.57%) |
Sep 06, 2023 | 109.81 | 110.19 | 109.22 | 109.90 | 741,315 | +0.05(+0.04%) |
Sep 05, 2023 | 112.62 | 113.59 | 109.66 | 109.85 | 928,877 | -3.18(-2.82%) |