Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 112.25 | 112.59 | 110.16 | 112.36 | 1,274,818 | +0.35(+0.31%) |
Nov 29, 2023 | 111.76 | 112.96 | 111.70 | 112.00 | 782,830 | -0.58(-0.52%) |
Nov 28, 2023 | 112.55 | 113.36 | 111.73 | 112.58 | 1,058,100 | -0.09(-0.08%) |
Nov 27, 2023 | 111.40 | 113.46 | 111.23 | 112.67 | 1,619,721 | -1.09(-0.96%) |
Nov 24, 2023 | 110.89 | 113.79 | 110.76 | 113.77 | 1,598,789 | -1.33(-1.16%) |
Nov 22, 2023 | 115.33 | 115.80 | 114.28 | 115.10 | 872,217 | +0.28(+0.24%) |
Nov 21, 2023 | 113.61 | 115.05 | 113.17 | 114.82 | 1,028,229 | -1.96(-1.68%) |
Nov 20, 2023 | 114.49 | 117.20 | 113.72 | 116.78 | 1,223,209 | +1.31(+1.14%) |
Nov 17, 2023 | 114.60 | 116.09 | 113.44 | 115.47 | 2,087,338 | +4.72(+4.26%) |
Nov 16, 2023 | 109.61 | 113.09 | 107.94 | 110.75 | 2,813,222 | -2.69(-2.37%) |
Nov 15, 2023 | 114.35 | 114.67 | 112.45 | 113.44 | 1,804,176 | +0.79(+0.70%) |
Nov 14, 2023 | 112.65 | 113.52 | 111.24 | 112.65 | 1,355,138 | -0.84(-0.74%) |
Nov 13, 2023 | 113.30 | 114.35 | 112.68 | 113.49 | 849,426 | +1.23(+1.10%) |
Nov 10, 2023 | 110.80 | 112.61 | 110.72 | 112.26 | 600,816 | +0.90(+0.81%) |
Nov 09, 2023 | 111.08 | 113.15 | 110.81 | 111.36 | 865,608 | +0.84(+0.76%) |
Nov 08, 2023 | 110.06 | 111.14 | 109.75 | 110.53 | 522,800 | +0.30(+0.27%) |
Nov 07, 2023 | 109.96 | 110.63 | 109.25 | 110.23 | 715,921 | +0.26(+0.23%) |
Nov 06, 2023 | 110.96 | 110.96 | 108.94 | 109.97 | 746,040 | -1.14(-1.03%) |
Nov 03, 2023 | 108.56 | 111.51 | 108.56 | 111.12 | 1,343,759 | +2.92(+2.70%) |
Nov 02, 2023 | 107.41 | 108.40 | 106.71 | 108.20 | 853,269 | +1.39(+1.30%) |
Nov 01, 2023 | 105.77 | 106.91 | 105.04 | 106.81 | 972,994 | +1.41(+1.34%) |
Oct 31, 2023 | 106.31 | 107.46 | 104.19 | 105.40 | 1,674,647 | -0.92(-0.86%) |
Oct 30, 2023 | 106.22 | 107.69 | 106.09 | 106.32 | 1,195,629 | +1.06(+1.00%) |
Oct 27, 2023 | 105.99 | 106.72 | 104.47 | 105.26 | 973,304 | +1.68(+1.62%) |
Oct 26, 2023 | 103.85 | 104.05 | 102.66 | 103.58 | 519,849 | +0.17(+0.16%) |
Oct 25, 2023 | 102.91 | 104.43 | 102.53 | 103.42 | 749,091 | -1.08(-1.03%) |
Oct 24, 2023 | 99.43 | 105.96 | 99.43 | 104.49 | 1,171,820 | +5.06(+5.09%) |
Oct 23, 2023 | 98.97 | 100.50 | 98.01 | 99.43 | 1,305,354 | +0.25(+0.25%) |
Oct 20, 2023 | 99.97 | 100.44 | 98.98 | 99.19 | 695,611 | -2.10(-2.07%) |
Oct 19, 2023 | 101.33 | 102.72 | 100.89 | 101.29 | 964,909 | -1.28(-1.25%) |
Oct 18, 2023 | 102.74 | 103.89 | 102.17 | 102.57 | 1,028,730 | +0.28(+0.27%) |
Oct 17, 2023 | 102.39 | 102.72 | 101.12 | 102.29 | 892,384 | -2.34(-2.23%) |
Oct 16, 2023 | 102.96 | 105.16 | 102.35 | 104.63 | 803,525 | +0.63(+0.61%) |
Oct 13, 2023 | 103.17 | 104.46 | 102.95 | 104.00 | 724,620 | -1.70(-1.60%) |
Oct 12, 2023 | 107.19 | 107.19 | 104.60 | 105.69 | 866,934 | -1.54(-1.43%) |
Oct 11, 2023 | 106.50 | 108.32 | 106.36 | 107.23 | 1,259,709 | +2.33(+2.22%) |
Oct 10, 2023 | 104.11 | 105.12 | 103.40 | 104.91 | 1,801,047 | +2.31(+2.25%) |
Oct 09, 2023 | 100.39 | 102.71 | 100.21 | 102.60 | 1,156,500 | +3.10(+3.11%) |
Oct 06, 2023 | 98.27 | 100.22 | 98.27 | 99.50 | 1,185,058 | +1.69(+1.72%) |
Oct 05, 2023 | 96.93 | 97.83 | 96.68 | 97.82 | 559,099 | +0.06(+0.06%) |
Oct 04, 2023 | 96.66 | 97.93 | 96.66 | 97.76 | 680,925 | +0.34(+0.35%) |
Oct 03, 2023 | 96.06 | 97.99 | 96.06 | 97.41 | 628,451 | -0.86(-0.87%) |
Oct 02, 2023 | 98.58 | 98.96 | 97.60 | 98.27 | 331,141 | -0.48(-0.49%) |
Sep 29, 2023 | 100.09 | 100.09 | 97.92 | 98.75 | 1,126,634 | +1.59(+1.63%) |
Sep 28, 2023 | 94.98 | 97.48 | 94.70 | 97.17 | 709,241 | -0.35(-0.36%) |
Sep 27, 2023 | 97.72 | 97.81 | 96.58 | 97.52 | 647,531 | -1.21(-1.23%) |
Sep 26, 2023 | 99.08 | 99.77 | 98.69 | 98.73 | 389,830 | -0.65(-0.65%) |
Sep 25, 2023 | 97.63 | 99.76 | 99.12 | 99.39 | 919,950 | -1.01(-1.00%) |
Sep 22, 2023 | 102.37 | 102.81 | 100.15 | 100.39 | 1,326,000 | +4.97(+5.21%) |
Sep 21, 2023 | 95.61 | 96.11 | 94.82 | 95.42 | 733,090 | -1.51(-1.56%) |
Sep 20, 2023 | 98.57 | 98.77 | 96.89 | 96.93 | 653,751 | -2.95(-2.95%) |
Sep 19, 2023 | 100.15 | 100.72 | 99.76 | 99.88 | 435,861 | -0.11(-0.11%) |
Sep 18, 2023 | 99.52 | 100.68 | 99.39 | 99.99 | 858,298 | -0.07(-0.07%) |
Sep 15, 2023 | 100.15 | 100.76 | 99.56 | 100.06 | 732,930 | -0.26(-0.26%) |
Sep 14, 2023 | 100.89 | 100.90 | 99.56 | 100.31 | 747,711 | +0.63(+0.63%) |
Sep 13, 2023 | 99.30 | 99.91 | 99.06 | 99.68 | 678,378 | -0.43(-0.43%) |
Sep 12, 2023 | 100.58 | 101.03 | 99.90 | 100.11 | 799,647 | +0.15(+0.15%) |
Sep 11, 2023 | 100.58 | 101.12 | 99.40 | 99.97 | 874,452 | +2.97(+3.06%) |
Sep 08, 2023 | 97.28 | 97.28 | 95.95 | 97.00 | 751,493 | +0.45(+0.47%) |
Sep 07, 2023 | 97.09 | 97.36 | 96.22 | 96.55 | 889,841 | -1.73(-1.76%) |
Sep 06, 2023 | 98.49 | 99.24 | 97.98 | 98.28 | 754,690 | -1.16(-1.16%) |
Sep 05, 2023 | 99.96 | 100.24 | 98.62 | 99.43 | 1,219,073 | -2.99(-2.92%) |