Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 113.92 | 114.69 | 112.74 | 114.65 | 529,517 | +0.95(+0.83%) |
Nov 29, 2023 | 114.35 | 114.96 | 113.53 | 113.70 | 716,945 | -0.38(-0.33%) |
Nov 28, 2023 | 115.64 | 115.64 | 114.08 | 114.08 | 677,448 | -1.72(-1.48%) |
Nov 27, 2023 | 116.23 | 116.98 | 115.75 | 115.80 | 672,991 | -0.87(-0.74%) |
Nov 24, 2023 | 116.95 | 117.46 | 116.53 | 116.66 | 194,919 | -0.48(-0.41%) |
Nov 22, 2023 | 116.92 | 117.19 | 116.00 | 117.14 | 1,005,501 | +1.67(+1.45%) |
Nov 21, 2023 | 114.50 | 115.59 | 114.35 | 115.47 | 560,268 | +0.53(+0.46%) |
Nov 20, 2023 | 114.95 | 115.26 | 114.37 | 114.95 | 582,255 | -0.12(-0.10%) |
Nov 17, 2023 | 114.16 | 115.42 | 113.59 | 115.07 | 491,836 | +1.69(+1.49%) |
Nov 16, 2023 | 111.78 | 113.65 | 111.78 | 113.38 | 855,291 | +1.14(+1.01%) |
Nov 15, 2023 | 111.39 | 113.45 | 111.34 | 112.24 | 734,238 | +1.77(+1.60%) |
Nov 14, 2023 | 109.61 | 111.90 | 109.25 | 110.48 | 888,732 | +3.14(+2.93%) |
Nov 13, 2023 | 107.33 | 108.65 | 106.77 | 107.33 | 485,639 | -0.41(-0.38%) |
Nov 10, 2023 | 105.64 | 107.97 | 104.53 | 107.74 | 797,499 | +2.09(+1.97%) |
Nov 09, 2023 | 105.69 | 106.58 | 104.92 | 105.66 | 805,641 | +0.64(+0.61%) |
Nov 08, 2023 | 106.55 | 108.00 | 104.86 | 105.02 | 810,254 | -1.46(-1.37%) |
Nov 07, 2023 | 103.65 | 107.02 | 103.65 | 106.47 | 954,695 | +2.84(+2.74%) |
Nov 06, 2023 | 104.67 | 104.85 | 102.39 | 103.63 | 717,671 | -0.79(-0.75%) |
Nov 03, 2023 | 103.12 | 105.90 | 102.94 | 104.42 | 867,669 | +2.52(+2.48%) |
Nov 02, 2023 | 101.60 | 102.17 | 96.55 | 101.90 | 2,218,844 | -1.86(-1.80%) |
Nov 01, 2023 | 102.74 | 104.25 | 101.19 | 103.76 | 1,489,509 | +1.56(+1.52%) |
Oct 31, 2023 | 100.99 | 102.27 | 99.98 | 102.20 | 1,120,950 | +0.97(+0.96%) |
Oct 30, 2023 | 100.52 | 101.76 | 100.13 | 101.24 | 848,508 | +2.18(+2.21%) |
Oct 27, 2023 | 100.82 | 101.44 | 98.54 | 99.05 | 550,749 | -1.24(-1.23%) |
Oct 26, 2023 | 101.80 | 102.42 | 100.15 | 100.29 | 471,720 | -0.84(-0.83%) |
Oct 25, 2023 | 100.86 | 102.80 | 100.53 | 101.13 | 718,207 | -0.84(-0.82%) |
Oct 24, 2023 | 102.70 | 103.12 | 101.27 | 101.97 | 875,005 | +0.25(+0.25%) |
Oct 23, 2023 | 100.92 | 103.42 | 99.51 | 101.72 | 1,105,946 | +1.52(+1.51%) |
Oct 20, 2023 | 103.00 | 103.07 | 100.01 | 100.20 | 890,576 | -3.44(-3.32%) |
Oct 19, 2023 | 105.47 | 106.25 | 103.23 | 103.64 | 891,883 | -1.57(-1.49%) |
Oct 18, 2023 | 106.07 | 106.88 | 104.84 | 105.21 | 797,892 | -1.89(-1.76%) |
Oct 17, 2023 | 106.61 | 109.28 | 105.26 | 107.09 | 891,337 | +0.42(+0.39%) |
Oct 16, 2023 | 106.23 | 107.36 | 105.59 | 106.67 | 695,814 | +1.82(+1.73%) |
Oct 13, 2023 | 106.87 | 108.33 | 104.17 | 104.86 | 931,010 | -2.54(-2.37%) |
Oct 12, 2023 | 108.18 | 108.45 | 106.85 | 107.40 | 1,324,400 | -0.64(-0.59%) |
Oct 11, 2023 | 110.45 | 111.60 | 107.69 | 108.04 | 9,342,919 | -2.41(-2.19%) |
Oct 10, 2023 | 111.68 | 112.71 | 109.56 | 110.46 | 3,609,179 | +6.24(+5.98%) |
Oct 09, 2023 | 102.14 | 104.53 | 99.94 | 104.22 | 746,990 | +0.04(+0.04%) |
Oct 06, 2023 | 103.66 | 105.89 | 103.23 | 104.18 | 645,086 | +0.08(+0.08%) |
Oct 05, 2023 | 103.81 | 104.69 | 102.93 | 104.10 | 615,267 | +0.18(+0.17%) |
Oct 04, 2023 | 102.38 | 104.20 | 101.66 | 103.92 | 498,612 | +2.11(+2.07%) |
Oct 03, 2023 | 103.08 | 103.42 | 101.04 | 101.82 | 555,900 | -2.38(-2.29%) |
Oct 02, 2023 | 105.66 | 106.58 | 103.09 | 104.20 | 742,248 | -1.64(-1.55%) |
Sep 29, 2023 | 108.61 | 108.74 | 105.19 | 105.84 | 808,499 | -2.03(-1.89%) |
Sep 28, 2023 | 103.41 | 108.50 | 103.41 | 107.87 | 1,019,967 | +4.61(+4.46%) |
Sep 27, 2023 | 102.75 | 104.56 | 102.52 | 103.26 | 468,808 | +1.06(+1.04%) |
Sep 26, 2023 | 102.54 | 103.59 | 101.95 | 102.20 | 612,494 | -0.87(-0.84%) |
Sep 25, 2023 | 103.04 | 103.77 | 102.89 | 103.07 | 509,503 | +0.39(+0.38%) |
Sep 22, 2023 | 102.93 | 104.30 | 102.49 | 102.68 | 395,384 | -0.16(-0.16%) |
Sep 21, 2023 | 104.42 | 104.71 | 102.80 | 102.84 | 457,352 | -2.77(-2.63%) |
Sep 20, 2023 | 106.00 | 106.61 | 105.53 | 105.62 | 619,167 | +0.30(+0.28%) |
Sep 19, 2023 | 106.12 | 106.84 | 104.84 | 105.32 | 509,981 | -1.06(-0.99%) |
Sep 18, 2023 | 106.96 | 107.96 | 106.12 | 106.38 | 445,541 | -0.88(-0.82%) |
Sep 15, 2023 | 106.91 | 108.13 | 106.59 | 107.25 | 871,366 | +0.13(+0.12%) |
Sep 14, 2023 | 105.10 | 107.33 | 104.63 | 107.12 | 683,629 | +2.79(+2.68%) |
Sep 13, 2023 | 107.62 | 107.92 | 104.11 | 104.33 | 1,054,836 | -3.87(-3.58%) |
Sep 12, 2023 | 109.10 | 109.51 | 107.59 | 108.20 | 868,843 | -1.19(-1.09%) |
Sep 11, 2023 | 112.43 | 113.01 | 109.19 | 109.39 | 1,055,574 | -2.23(-2.00%) |
Sep 08, 2023 | 110.70 | 112.41 | 110.35 | 111.62 | 763,165 | +1.41(+1.28%) |
Sep 07, 2023 | 111.11 | 111.43 | 109.78 | 110.22 | 637,018 | -1.89(-1.69%) |
Sep 06, 2023 | 110.66 | 112.82 | 110.65 | 112.11 | 352,881 | +0.91(+0.82%) |
Sep 05, 2023 | 114.10 | 114.31 | 111.03 | 111.20 | 661,840 | -3.33(-2.91%) |