Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 103.87 | 103.90 | 103.36 | 103.56 | 43,057,072 | -0.55(-0.52%) |
Nov 29, 2023 | 103.80 | 104.16 | 103.67 | 104.11 | 21,206,668 | +0.84(+0.81%) |
Nov 28, 2023 | 102.68 | 103.31 | 102.58 | 103.27 | 21,882,960 | +0.41(+0.40%) |
Nov 27, 2023 | 102.36 | 102.88 | 102.18 | 102.86 | 18,391,752 | +0.83(+0.81%) |
Nov 24, 2023 | 102.17 | 102.32 | 102.01 | 102.03 | 6,559,980 | -0.53(-0.51%) |
Nov 22, 2023 | 102.54 | 102.67 | 102.16 | 102.56 | 19,078,128 | +0.41(+0.40%) |
Nov 21, 2023 | 102.14 | 102.27 | 101.86 | 102.15 | 21,320,916 | +0.03(+0.03%) |
Nov 20, 2023 | 101.58 | 102.18 | 101.56 | 102.12 | 19,017,978 | +0.41(+0.40%) |
Nov 17, 2023 | 101.77 | 101.89 | 101.47 | 101.71 | 26,490,762 | +0.29(+0.29%) |
Nov 16, 2023 | 101.10 | 101.47 | 101.03 | 101.42 | 21,782,624 | +0.83(+0.82%) |
Nov 15, 2023 | 100.76 | 100.79 | 100.32 | 100.59 | 24,525,050 | -0.53(-0.52%) |
Nov 14, 2023 | 101.14 | 101.38 | 101.00 | 101.11 | 29,270,392 | +1.56(+1.57%) |
Nov 13, 2023 | 99.21 | 99.62 | 99.04 | 99.55 | 22,004,508 | +0.01(+0.01%) |
Nov 10, 2023 | 99.68 | 99.71 | 99.35 | 99.55 | 18,986,678 | +0.50(+0.50%) |
Nov 09, 2023 | 99.93 | 99.93 | 98.87 | 99.05 | 24,493,382 | -1.01(-1.01%) |
Nov 08, 2023 | 99.71 | 100.14 | 99.70 | 100.06 | 27,708,912 | +0.51(+0.51%) |
Nov 07, 2023 | 99.14 | 99.77 | 99.06 | 99.55 | 26,191,046 | +0.79(+0.80%) |
Nov 06, 2023 | 99.12 | 99.12 | 98.65 | 98.77 | 18,297,846 | -0.53(-0.53%) |
Nov 03, 2023 | 99.94 | 100.26 | 99.26 | 99.29 | 39,511,288 | +0.49(+0.49%) |
Nov 02, 2023 | 98.60 | 99.55 | 98.43 | 98.80 | 32,211,968 | +1.16(+1.19%) |
Nov 01, 2023 | 96.72 | 97.68 | 96.67 | 97.65 | 32,958,550 | +1.38(+1.43%) |
Oct 31, 2023 | 96.53 | 96.98 | 96.24 | 96.27 | 29,674,338 | -0.14(-0.14%) |
Oct 30, 2023 | 96.42 | 96.62 | 96.11 | 96.40 | 21,593,598 | -0.29(-0.30%) |
Oct 27, 2023 | 96.77 | 96.90 | 96.40 | 96.69 | 22,007,024 | -0.19(-0.20%) |
Oct 26, 2023 | 96.28 | 96.94 | 96.13 | 96.89 | 28,891,824 | +0.70(+0.73%) |
Oct 25, 2023 | 96.53 | 96.58 | 95.96 | 96.19 | 21,588,980 | -0.88(-0.91%) |
Oct 24, 2023 | 96.67 | 97.13 | 96.51 | 97.07 | 25,256,878 | +0.54(+0.56%) |
Oct 23, 2023 | 95.50 | 96.79 | 95.36 | 96.53 | 21,739,370 | +0.75(+0.78%) |
Oct 20, 2023 | 95.48 | 95.87 | 95.48 | 95.78 | 27,948,924 | +0.38(+0.40%) |
Oct 19, 2023 | 96.02 | 96.33 | 95.39 | 95.40 | 42,454,448 | -0.78(-0.81%) |
Oct 18, 2023 | 96.60 | 96.66 | 96.05 | 96.18 | 33,264,512 | -0.78(-0.80%) |
Oct 17, 2023 | 96.88 | 97.29 | 96.65 | 96.96 | 25,005,418 | -0.78(-0.79%) |
Oct 16, 2023 | 97.87 | 98.00 | 97.68 | 97.73 | 26,777,664 | -0.68(-0.69%) |
Oct 13, 2023 | 98.67 | 98.75 | 98.22 | 98.41 | 21,341,108 | +0.54(+0.56%) |
Oct 12, 2023 | 98.75 | 98.85 | 97.65 | 97.87 | 28,741,182 | -1.03(-1.04%) |
Oct 11, 2023 | 98.88 | 98.96 | 98.46 | 98.90 | 23,339,076 | +0.60(+0.61%) |
Oct 10, 2023 | 97.81 | 98.68 | 97.63 | 98.30 | 24,095,762 | +0.04(+0.04%) |
Oct 09, 2023 | 97.54 | 98.29 | 97.37 | 98.26 | 6,591,513 | +1.20(+1.24%) |
Oct 06, 2023 | 96.41 | 97.26 | 96.27 | 97.05 | 22,321,398 | -0.29(-0.30%) |
Oct 05, 2023 | 97.60 | 97.80 | 97.19 | 97.34 | 21,839,848 | -0.12(-0.12%) |
Oct 04, 2023 | 97.16 | 97.51 | 96.75 | 97.46 | 26,643,502 | +0.84(+0.87%) |
Oct 03, 2023 | 97.43 | 97.59 | 96.48 | 96.62 | 31,759,862 | -1.13(-1.15%) |
Oct 02, 2023 | 98.17 | 98.33 | 97.66 | 97.74 | 19,354,334 | -0.90(-0.92%) |
Sep 29, 2023 | 99.38 | 99.52 | 98.41 | 98.65 | 29,105,468 | -0.21(-0.22%) |
Sep 28, 2023 | 98.26 | 98.88 | 97.95 | 98.86 | 37,205,396 | +0.17(+0.18%) |
Sep 27, 2023 | 99.61 | 99.70 | 98.34 | 98.69 | 36,990,484 | -0.46(-0.47%) |
Sep 26, 2023 | 99.64 | 99.71 | 99.01 | 99.15 | 40,382,904 | -0.28(-0.28%) |
Sep 25, 2023 | 99.65 | 99.70 | 99.40 | 99.43 | 26,856,706 | -0.98(-0.97%) |
Sep 22, 2023 | 100.03 | 100.50 | 99.90 | 100.41 | 22,599,650 | +0.61(+0.61%) |
Sep 21, 2023 | 99.99 | 100.01 | 99.71 | 99.80 | 31,216,010 | -1.01(-1.01%) |
Sep 20, 2023 | 101.10 | 101.31 | 100.79 | 100.81 | 24,547,570 | +0.04(+0.04%) |
Sep 19, 2023 | 100.87 | 100.97 | 100.73 | 100.77 | 15,076,337 | -0.34(-0.33%) |
Sep 18, 2023 | 100.72 | 101.14 | 100.72 | 101.11 | 12,598,853 | +0.19(+0.19%) |
Sep 15, 2023 | 100.98 | 101.03 | 100.71 | 100.92 | 22,541,772 | -0.15(-0.15%) |
Sep 14, 2023 | 101.33 | 101.43 | 101.02 | 101.07 | 17,396,208 | -0.18(-0.18%) |
Sep 13, 2023 | 100.93 | 101.35 | 100.87 | 101.26 | 20,803,280 | +0.22(+0.22%) |
Sep 12, 2023 | 101.07 | 101.09 | 100.86 | 101.03 | 16,457,094 | -0.03(-0.03%) |
Sep 11, 2023 | 101.13 | 101.18 | 100.93 | 101.06 | 14,354,505 | -0.19(-0.19%) |
Sep 08, 2023 | 101.44 | 101.70 | 101.26 | 101.26 | 19,452,068 | +0.08(+0.08%) |
Sep 07, 2023 | 100.86 | 101.19 | 100.76 | 101.18 | 17,887,100 | +0.45(+0.44%) |
Sep 06, 2023 | 100.97 | 101.00 | 100.51 | 100.73 | 18,944,280 | -0.10(-0.10%) |
Sep 05, 2023 | 101.25 | 101.29 | 100.80 | 100.83 | 16,829,290 | -0.73(-0.71%) |