Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 107.55 | 107.97 | 107.38 | 107.96 | 11,765 | +1.14(+1.06%) |
Nov 29, 2023 | 107.45 | 107.45 | 106.72 | 106.82 | 5,210 | -0.03(-0.03%) |
Nov 28, 2023 | 107.37 | 107.37 | 106.86 | 106.86 | 52,125 | -0.35(-0.33%) |
Nov 27, 2023 | 107.41 | 107.41 | 106.99 | 107.20 | 7,394 | -0.18(-0.17%) |
Nov 24, 2023 | 107.38 | 107.39 | 107.37 | 107.39 | 2,334 | +0.32(+0.30%) |
Nov 22, 2023 | 107.10 | 107.26 | 106.99 | 107.07 | 4,526 | +0.59(+0.55%) |
Nov 21, 2023 | 106.22 | 106.74 | 106.22 | 106.48 | 6,364 | -0.14(-0.13%) |
Nov 20, 2023 | 105.97 | 106.88 | 105.97 | 106.62 | 4,064 | +0.25(+0.24%) |
Nov 17, 2023 | 106.37 | 106.50 | 106.29 | 106.37 | 6,097 | +0.41(+0.39%) |
Nov 16, 2023 | 106.68 | 106.87 | 105.71 | 105.96 | 4,336 | -0.60(-0.56%) |
Nov 15, 2023 | 106.59 | 107.19 | 106.49 | 106.56 | 6,275 | +0.32(+0.30%) |
Nov 14, 2023 | 104.99 | 106.45 | 104.99 | 106.24 | 2,865 | +2.76(+2.67%) |
Nov 13, 2023 | 103.54 | 103.57 | 103.27 | 103.48 | 5,682 | -0.13(-0.13%) |
Nov 10, 2023 | 102.75 | 103.63 | 102.75 | 103.61 | 7,734 | +1.09(+1.06%) |
Nov 09, 2023 | 103.55 | 103.55 | 102.52 | 102.52 | 2,683 | -0.68(-0.66%) |
Nov 08, 2023 | 103.68 | 103.68 | 103.01 | 103.19 | 4,804 | -0.21(-0.21%) |
Nov 07, 2023 | 103.16 | 103.62 | 103.16 | 103.41 | 4,130 | -0.28(-0.27%) |
Nov 06, 2023 | 104.35 | 104.35 | 103.56 | 103.69 | 14,329 | -0.49(-0.47%) |
Nov 03, 2023 | 104.32 | 104.65 | 104.18 | 104.18 | 4,072 | +1.62(+1.58%) |
Nov 02, 2023 | 101.69 | 102.58 | 101.69 | 102.56 | 3,715 | +1.68(+1.66%) |
Nov 01, 2023 | 100.37 | 100.98 | 99.68 | 100.88 | 5,885 | +0.54(+0.54%) |
Oct 31, 2023 | 99.39 | 100.46 | 99.39 | 100.34 | 5,758 | +0.84(+0.84%) |
Oct 30, 2023 | 99.13 | 99.60 | 98.77 | 99.50 | 11,933 | +0.84(+0.85%) |
Oct 27, 2023 | 100.09 | 100.09 | 98.66 | 98.66 | 3,849 | -1.22(-1.22%) |
Oct 26, 2023 | 99.50 | 100.41 | 99.50 | 99.88 | 36,431 | +0.17(+0.17%) |
Oct 25, 2023 | 99.97 | 100.27 | 99.69 | 99.71 | 7,919 | -0.86(-0.86%) |
Oct 24, 2023 | 100.82 | 100.82 | 100.30 | 100.57 | 2,288 | +0.48(+0.48%) |
Oct 23, 2023 | 100.56 | 100.93 | 100.08 | 100.08 | 3,381 | -0.92(-0.91%) |
Oct 20, 2023 | 101.86 | 101.86 | 101.00 | 101.00 | 19,859 | -1.03(-1.01%) |
Oct 19, 2023 | 103.16 | 103.41 | 102.00 | 102.03 | 9,056 | -1.37(-1.32%) |
Oct 18, 2023 | 104.75 | 104.75 | 103.40 | 103.40 | 2,946 | -1.57(-1.49%) |
Oct 17, 2023 | 104.95 | 105.53 | 104.81 | 104.97 | 5,079 | +0.54(+0.52%) |
Oct 16, 2023 | 104.34 | 104.69 | 104.26 | 104.43 | 3,172 | +1.26(+1.22%) |
Oct 13, 2023 | 103.87 | 103.87 | 102.94 | 103.17 | 6,915 | -0.17(-0.17%) |
Oct 12, 2023 | 104.19 | 104.19 | 102.92 | 103.34 | 6,186 | -1.48(-1.42%) |
Oct 11, 2023 | 104.58 | 104.84 | 104.17 | 104.83 | 5,832 | +0.45(+0.43%) |
Oct 10, 2023 | 104.05 | 104.86 | 104.05 | 104.37 | 5,877 | +0.63(+0.61%) |
Oct 09, 2023 | 102.45 | 103.75 | 102.45 | 103.75 | 2,989 | +1.01(+0.98%) |
Oct 06, 2023 | 101.47 | 103.10 | 101.30 | 102.74 | 17,321 | +0.68(+0.67%) |
Oct 05, 2023 | 102.38 | 102.38 | 101.67 | 102.06 | 6,035 | -0.27(-0.27%) |
Oct 04, 2023 | 101.94 | 102.33 | 101.22 | 102.33 | 7,517 | +0.69(+0.68%) |
Oct 03, 2023 | 102.61 | 102.61 | 101.35 | 101.64 | 8,927 | -1.13(-1.10%) |
Oct 02, 2023 | 104.05 | 104.05 | 102.56 | 102.77 | 133,663 | -1.11(-1.07%) |
Sep 29, 2023 | 105.15 | 105.15 | 103.85 | 103.88 | 5,777 | -0.44(-0.42%) |
Sep 28, 2023 | 103.84 | 104.71 | 103.83 | 104.32 | 7,304 | +0.83(+0.81%) |
Sep 27, 2023 | 103.81 | 103.89 | 102.98 | 103.49 | 4,371 | +0.20(+0.19%) |
Sep 26, 2023 | 104.17 | 104.17 | 103.29 | 103.29 | 5,593 | -1.50(-1.43%) |
Sep 25, 2023 | 104.38 | 104.81 | 104.63 | 104.79 | 4,975 | +0.43(+0.41%) |
Sep 22, 2023 | 104.70 | 104.92 | 104.36 | 104.36 | 8,914 | -0.26(-0.25%) |
Sep 21, 2023 | 105.59 | 105.59 | 104.62 | 104.62 | 5,369 | -1.35(-1.28%) |
Sep 20, 2023 | 106.76 | 107.02 | 105.97 | 105.97 | 4,783 | -0.14(-0.14%) |
Sep 19, 2023 | 106.43 | 106.48 | 105.78 | 106.12 | 5,936 | -0.12(-0.11%) |
Sep 18, 2023 | 105.99 | 106.43 | 105.99 | 106.24 | 2,737 | +0.11(+0.11%) |
Sep 15, 2023 | 106.68 | 106.78 | 106.13 | 106.13 | 19,493 | -0.74(-0.69%) |
Sep 14, 2023 | 106.43 | 106.91 | 106.43 | 106.87 | 3,492 | +1.13(+1.07%) |
Sep 13, 2023 | 106.27 | 106.27 | 105.44 | 105.73 | 5,067 | -0.37(-0.35%) |
Sep 12, 2023 | 106.21 | 106.48 | 105.98 | 106.11 | 3,969 | -0.02(-0.02%) |
Sep 11, 2023 | 106.49 | 106.54 | 106.12 | 106.12 | 3,494 | +0.09(+0.08%) |
Sep 08, 2023 | 106.19 | 106.36 | 106.02 | 106.04 | 6,646 | +0.23(+0.21%) |
Sep 07, 2023 | 105.74 | 105.84 | 105.69 | 105.81 | 1,827 | -0.24(-0.22%) |
Sep 06, 2023 | 106.29 | 106.37 | 105.95 | 106.05 | 3,580 | -0.32(-0.30%) |
Sep 05, 2023 | 107.55 | 107.55 | 106.36 | 106.36 | 3,681 | -1.70(-1.57%) |