Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 112.34 | 113.73 | 111.32 | 113.29 | 1,400,457 | +1.50(+1.35%) |
Nov 29, 2023 | 110.57 | 112.24 | 110.08 | 111.79 | 1,055,333 | +1.48(+1.34%) |
Nov 28, 2023 | 109.59 | 110.77 | 109.44 | 110.31 | 1,173,839 | +0.92(+0.84%) |
Nov 27, 2023 | 111.42 | 111.74 | 109.37 | 109.39 | 1,312,964 | -3.28(-2.91%) |
Nov 24, 2023 | 112.36 | 113.14 | 111.97 | 112.68 | 575,095 | +1.48(+1.33%) |
Nov 22, 2023 | 111.84 | 112.01 | 110.75 | 111.20 | 1,151,066 | -0.64(-0.57%) |
Nov 21, 2023 | 112.36 | 112.70 | 111.54 | 111.84 | 1,302,924 | -0.19(-0.17%) |
Nov 20, 2023 | 112.42 | 112.60 | 111.74 | 112.02 | 758,192 | -0.65(-0.58%) |
Nov 17, 2023 | 112.17 | 112.91 | 111.88 | 112.68 | 1,293,593 | +1.20(+1.08%) |
Nov 16, 2023 | 111.21 | 112.08 | 110.82 | 111.47 | 855,360 | -0.11(-0.10%) |
Nov 15, 2023 | 112.57 | 113.43 | 111.11 | 111.58 | 1,180,193 | -0.43(-0.38%) |
Nov 14, 2023 | 111.65 | 112.49 | 110.72 | 112.01 | 1,583,522 | +2.05(+1.87%) |
Nov 13, 2023 | 108.86 | 110.44 | 108.50 | 109.96 | 1,762,162 | +0.82(+0.75%) |
Nov 10, 2023 | 108.02 | 109.31 | 107.61 | 109.14 | 1,941,536 | +1.32(+1.22%) |
Nov 09, 2023 | 108.44 | 109.68 | 107.55 | 107.82 | 1,888,387 | +0.11(+0.10%) |
Nov 08, 2023 | 107.47 | 108.06 | 107.16 | 107.71 | 1,356,746 | +0.24(+0.23%) |
Nov 07, 2023 | 107.54 | 107.87 | 106.78 | 107.47 | 1,396,144 | -0.58(-0.53%) |
Nov 06, 2023 | 108.93 | 109.31 | 107.51 | 108.05 | 1,099,364 | -0.39(-0.36%) |
Nov 03, 2023 | 107.15 | 108.62 | 106.78 | 108.44 | 1,091,142 | +2.02(+1.90%) |
Nov 02, 2023 | 105.09 | 106.96 | 105.09 | 106.41 | 1,292,324 | +2.16(+2.07%) |
Nov 01, 2023 | 103.66 | 105.04 | 103.38 | 104.25 | 1,095,017 | +0.90(+0.87%) |
Oct 31, 2023 | 103.72 | 103.91 | 102.76 | 103.36 | 1,528,639 | -0.20(-0.19%) |
Oct 30, 2023 | 103.14 | 104.64 | 103.14 | 103.55 | 1,794,974 | +1.42(+1.39%) |
Oct 27, 2023 | 102.91 | 102.91 | 101.58 | 102.13 | 1,340,056 | -0.06(-0.06%) |
Oct 26, 2023 | 103.62 | 105.68 | 102.09 | 102.19 | 1,532,362 | -1.61(-1.55%) |
Oct 25, 2023 | 102.22 | 105.37 | 101.62 | 103.81 | 2,490,993 | +0.56(+0.54%) |
Oct 24, 2023 | 103.64 | 104.02 | 102.60 | 103.25 | 1,582,404 | -0.01(-0.01%) |
Oct 23, 2023 | 103.06 | 104.95 | 103.06 | 103.26 | 1,485,243 | -0.75(-0.72%) |
Oct 20, 2023 | 102.62 | 104.11 | 102.22 | 104.01 | 2,003,111 | +1.34(+1.30%) |
Oct 19, 2023 | 103.78 | 103.92 | 102.41 | 102.67 | 1,193,609 | -0.29(-0.28%) |
Oct 18, 2023 | 105.97 | 106.23 | 102.92 | 102.96 | 1,029,150 | -3.48(-3.27%) |
Oct 17, 2023 | 105.75 | 107.13 | 105.53 | 106.44 | 692,256 | -0.43(-0.40%) |
Oct 16, 2023 | 105.95 | 107.41 | 105.41 | 106.87 | 1,181,600 | +1.60(+1.52%) |
Oct 13, 2023 | 105.75 | 106.30 | 104.72 | 105.27 | 1,217,951 | -0.03(-0.03%) |
Oct 12, 2023 | 106.68 | 106.68 | 104.49 | 105.30 | 1,111,078 | -1.36(-1.27%) |
Oct 11, 2023 | 106.85 | 106.85 | 105.98 | 106.66 | 1,087,090 | +0.39(+0.37%) |
Oct 10, 2023 | 106.17 | 107.22 | 105.41 | 106.27 | 1,205,704 | +0.29(+0.28%) |
Oct 09, 2023 | 104.29 | 106.44 | 104.22 | 105.97 | 792,006 | +1.31(+1.25%) |
Oct 06, 2023 | 103.75 | 105.16 | 103.28 | 104.66 | 857,272 | +0.49(+0.47%) |
Oct 05, 2023 | 103.27 | 104.65 | 103.02 | 104.18 | 1,179,520 | +0.17(+0.16%) |
Oct 04, 2023 | 103.28 | 104.64 | 102.89 | 104.01 | 789,882 | +0.36(+0.35%) |
Oct 03, 2023 | 103.18 | 104.66 | 102.60 | 103.65 | 2,097,665 | -0.31(-0.30%) |
Oct 02, 2023 | 105.47 | 106.09 | 103.56 | 103.96 | 1,268,965 | -1.89(-1.78%) |
Sep 29, 2023 | 108.44 | 108.45 | 105.70 | 105.85 | 1,609,803 | -1.29(-1.20%) |
Sep 28, 2023 | 106.09 | 107.91 | 105.52 | 107.14 | 1,089,756 | +1.02(+0.96%) |
Sep 27, 2023 | 108.37 | 108.68 | 104.64 | 106.12 | 1,098,031 | -1.91(-1.76%) |
Sep 26, 2023 | 108.38 | 109.02 | 107.25 | 108.03 | 1,217,627 | -0.93(-0.85%) |
Sep 25, 2023 | 107.22 | 109.06 | 107.95 | 108.95 | 1,205,448 | +1.35(+1.25%) |
Sep 22, 2023 | 107.92 | 108.19 | 106.92 | 107.61 | 1,052,178 | -0.03(-0.03%) |
Sep 21, 2023 | 109.84 | 110.38 | 107.57 | 107.64 | 1,285,271 | -3.03(-2.74%) |
Sep 20, 2023 | 111.14 | 112.37 | 110.56 | 110.66 | 648,840 | -0.31(-0.28%) |
Sep 19, 2023 | 113.17 | 113.96 | 110.54 | 110.98 | 1,113,565 | -2.09(-1.85%) |
Sep 18, 2023 | 113.72 | 114.12 | 112.66 | 113.07 | 1,573,197 | -0.67(-0.58%) |
Sep 15, 2023 | 112.20 | 114.06 | 112.17 | 113.73 | 1,673,706 | +0.92(+0.81%) |
Sep 14, 2023 | 109.90 | 113.29 | 109.64 | 112.81 | 2,371,155 | +4.12(+3.79%) |
Sep 13, 2023 | 106.89 | 108.84 | 106.49 | 108.69 | 1,142,674 | +1.87(+1.75%) |
Sep 12, 2023 | 106.70 | 107.51 | 106.24 | 106.82 | 784,190 | +0.13(+0.12%) |
Sep 11, 2023 | 106.10 | 107.12 | 105.87 | 106.70 | 1,058,189 | +1.33(+1.26%) |
Sep 08, 2023 | 105.20 | 106.44 | 104.89 | 105.37 | 1,249,044 | +0.18(+0.17%) |
Sep 07, 2023 | 106.28 | 107.09 | 105.01 | 105.19 | 2,631,582 | -0.39(-0.37%) |
Sep 06, 2023 | 107.20 | 107.67 | 105.53 | 105.58 | 2,650,766 | -1.84(-1.72%) |
Sep 05, 2023 | 108.87 | 109.32 | 107.40 | 107.43 | 929,610 | -1.77(-1.62%) |