Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 106.50 | 108.38 | 105.56 | 108.34 | 1,775,734 | +1.75(+1.64%) |
Nov 29, 2023 | 106.60 | 107.34 | 106.17 | 106.60 | 612,226 | -0.31(-0.29%) |
Nov 28, 2023 | 106.40 | 107.49 | 105.96 | 106.91 | 712,987 | +0.86(+0.81%) |
Nov 27, 2023 | 106.50 | 107.24 | 105.80 | 106.05 | 914,133 | -0.46(-0.43%) |
Nov 24, 2023 | 108.28 | 108.36 | 106.31 | 106.51 | 372,140 | -1.51(-1.40%) |
Nov 22, 2023 | 106.43 | 108.17 | 105.56 | 108.02 | 1,052,245 | +1.32(+1.24%) |
Nov 21, 2023 | 106.21 | 106.86 | 105.60 | 106.70 | 851,291 | +0.49(+0.46%) |
Nov 20, 2023 | 105.94 | 106.91 | 104.61 | 106.21 | 968,467 | +0.89(+0.84%) |
Nov 17, 2023 | 104.94 | 105.60 | 104.43 | 105.32 | 741,218 | +0.86(+0.82%) |
Nov 16, 2023 | 104.53 | 104.55 | 103.71 | 104.46 | 1,117,968 | -0.20(-0.19%) |
Nov 15, 2023 | 104.08 | 105.79 | 103.98 | 104.66 | 1,062,251 | +0.58(+0.56%) |
Nov 14, 2023 | 103.02 | 104.56 | 102.85 | 104.08 | 803,340 | +2.08(+2.04%) |
Nov 13, 2023 | 102.09 | 102.59 | 100.88 | 102.00 | 957,897 | -0.44(-0.43%) |
Nov 10, 2023 | 101.78 | 102.74 | 101.27 | 102.44 | 820,835 | +0.65(+0.64%) |
Nov 09, 2023 | 102.55 | 102.70 | 100.49 | 101.79 | 1,231,067 | +1.09(+1.08%) |
Nov 08, 2023 | 101.95 | 103.02 | 100.07 | 100.70 | 1,166,011 | -1.82(-1.78%) |
Nov 07, 2023 | 102.83 | 103.05 | 101.51 | 102.53 | 690,815 | -0.78(-0.76%) |
Nov 06, 2023 | 103.96 | 104.07 | 102.61 | 103.31 | 809,161 | -0.63(-0.60%) |
Nov 03, 2023 | 104.16 | 105.27 | 103.89 | 103.94 | 873,002 | +0.58(+0.56%) |
Nov 02, 2023 | 103.82 | 104.93 | 102.78 | 103.36 | 1,078,440 | -0.58(-0.56%) |
Nov 01, 2023 | 104.46 | 105.12 | 103.24 | 103.94 | 921,139 | +0.08(+0.08%) |
Oct 31, 2023 | 104.48 | 104.84 | 103.08 | 103.86 | 1,063,886 | -0.47(-0.45%) |
Oct 30, 2023 | 104.20 | 105.14 | 103.13 | 104.33 | 993,728 | +1.02(+0.99%) |
Oct 27, 2023 | 103.76 | 104.54 | 102.23 | 103.31 | 1,028,257 | -0.94(-0.90%) |
Oct 26, 2023 | 102.89 | 106.11 | 101.76 | 104.25 | 1,914,405 | +4.12(+4.11%) |
Oct 25, 2023 | 98.98 | 100.54 | 98.34 | 100.14 | 1,270,195 | +1.43(+1.45%) |
Oct 24, 2023 | 99.67 | 100.06 | 97.63 | 98.71 | 1,055,523 | -0.71(-0.71%) |
Oct 23, 2023 | 99.68 | 100.33 | 98.61 | 99.41 | 1,222,816 | -0.16(-0.16%) |
Oct 20, 2023 | 101.57 | 102.39 | 99.55 | 99.57 | 1,329,343 | -2.01(-1.98%) |
Oct 19, 2023 | 103.23 | 103.30 | 101.17 | 101.58 | 939,342 | -1.63(-1.58%) |
Oct 18, 2023 | 102.86 | 105.55 | 102.61 | 103.20 | 1,258,156 | +0.19(+0.18%) |
Oct 17, 2023 | 100.61 | 103.19 | 100.61 | 103.02 | 870,031 | +1.75(+1.73%) |
Oct 16, 2023 | 100.95 | 101.66 | 99.50 | 101.26 | 1,079,663 | +1.14(+1.14%) |
Oct 13, 2023 | 99.73 | 100.70 | 98.79 | 100.13 | 1,177,426 | +0.87(+0.88%) |
Oct 12, 2023 | 100.10 | 100.15 | 97.14 | 99.25 | 1,492,836 | -0.70(-0.70%) |
Oct 11, 2023 | 102.73 | 103.21 | 98.54 | 99.95 | 2,396,236 | -2.45(-2.39%) |
Oct 10, 2023 | 104.03 | 104.80 | 102.27 | 102.40 | 1,497,623 | -0.98(-0.95%) |
Oct 09, 2023 | 101.46 | 104.17 | 101.46 | 103.38 | 1,308,217 | +2.32(+2.30%) |
Oct 06, 2023 | 101.42 | 101.49 | 99.04 | 101.06 | 1,323,171 | -0.71(-0.69%) |
Oct 05, 2023 | 102.22 | 103.20 | 101.62 | 101.76 | 1,201,901 | -0.67(-0.65%) |
Oct 04, 2023 | 103.27 | 103.75 | 101.89 | 102.43 | 1,104,907 | -1.19(-1.14%) |
Oct 03, 2023 | 103.89 | 104.99 | 102.62 | 103.62 | 1,424,386 | -0.94(-0.90%) |
Oct 02, 2023 | 105.68 | 105.86 | 103.46 | 104.56 | 1,333,501 | -1.53(-1.44%) |
Sep 29, 2023 | 107.96 | 108.40 | 105.80 | 106.09 | 1,592,652 | -2.31(-2.13%) |
Sep 28, 2023 | 107.53 | 108.90 | 107.53 | 108.40 | 1,004,478 | +1.02(+0.95%) |
Sep 27, 2023 | 107.13 | 107.84 | 106.51 | 107.38 | 1,167,481 | +0.60(+0.56%) |
Sep 26, 2023 | 107.82 | 108.91 | 106.41 | 106.78 | 1,222,578 | -1.70(-1.56%) |
Sep 25, 2023 | 107.80 | 108.59 | 107.94 | 108.48 | 1,031,014 | +0.28(+0.26%) |
Sep 22, 2023 | 110.63 | 110.79 | 108.04 | 108.19 | 1,087,636 | -2.77(-2.50%) |
Sep 21, 2023 | 110.29 | 111.96 | 109.98 | 110.97 | 1,047,743 | +0.63(+0.57%) |
Sep 20, 2023 | 111.36 | 112.32 | 110.29 | 110.34 | 660,950 | -0.27(-0.25%) |
Sep 19, 2023 | 111.60 | 112.14 | 110.56 | 110.61 | 967,254 | -1.04(-0.93%) |
Sep 18, 2023 | 111.00 | 111.94 | 110.82 | 111.65 | 982,698 | +1.49(+1.35%) |
Sep 15, 2023 | 112.41 | 112.70 | 109.70 | 110.16 | 1,940,950 | -2.83(-2.51%) |
Sep 14, 2023 | 111.43 | 113.52 | 111.19 | 113.00 | 852,598 | +2.11(+1.90%) |
Sep 13, 2023 | 112.10 | 112.39 | 109.83 | 110.89 | 1,217,641 | -1.23(-1.10%) |
Sep 12, 2023 | 112.57 | 113.00 | 111.91 | 112.12 | 950,023 | -0.45(-0.40%) |
Sep 11, 2023 | 110.95 | 112.88 | 110.95 | 112.57 | 1,090,116 | +2.44(+2.22%) |
Sep 08, 2023 | 110.43 | 111.33 | 109.79 | 110.13 | 929,694 | -0.08(-0.07%) |
Sep 07, 2023 | 108.62 | 110.32 | 108.49 | 110.21 | 1,372,996 | +1.62(+1.49%) |
Sep 06, 2023 | 110.79 | 111.29 | 108.03 | 108.59 | 1,085,901 | -2.23(-2.02%) |
Sep 05, 2023 | 112.70 | 112.82 | 110.73 | 110.83 | 810,259 | -1.89(-1.68%) |