Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 105.60 | 106.66 | 105.03 | 106.63 | 1,021,746 | +1.09(+1.04%) |
Nov 29, 2023 | 105.91 | 106.25 | 105.06 | 105.54 | 639,098 | -0.12(-0.11%) |
Nov 28, 2023 | 106.19 | 106.71 | 105.65 | 105.66 | 516,335 | -0.41(-0.38%) |
Nov 27, 2023 | 105.85 | 106.22 | 105.46 | 106.07 | 403,987 | -0.01(-0.01%) |
Nov 24, 2023 | 106.04 | 106.57 | 105.81 | 106.08 | 238,749 | +0.44(+0.41%) |
Nov 22, 2023 | 105.00 | 106.01 | 104.83 | 105.64 | 531,445 | +0.65(+0.62%) |
Nov 21, 2023 | 105.27 | 105.80 | 104.66 | 104.99 | 459,680 | -0.25(-0.24%) |
Nov 20, 2023 | 104.33 | 105.73 | 104.05 | 105.24 | 669,769 | +0.66(+0.63%) |
Nov 17, 2023 | 105.27 | 105.27 | 104.26 | 104.59 | 735,973 | +0.59(+0.56%) |
Nov 16, 2023 | 104.48 | 105.17 | 103.96 | 104.00 | 655,130 | -0.29(-0.28%) |
Nov 15, 2023 | 104.34 | 104.78 | 103.63 | 104.29 | 691,918 | -0.02(-0.02%) |
Nov 14, 2023 | 104.29 | 104.79 | 103.16 | 104.31 | 791,181 | +0.57(+0.55%) |
Nov 13, 2023 | 102.80 | 104.17 | 102.06 | 103.74 | 677,562 | +0.85(+0.83%) |
Nov 10, 2023 | 102.34 | 103.22 | 102.09 | 102.89 | 660,624 | +1.03(+1.02%) |
Nov 09, 2023 | 102.69 | 102.92 | 101.61 | 101.85 | 671,906 | -0.50(-0.49%) |
Nov 08, 2023 | 102.11 | 102.71 | 101.56 | 102.35 | 688,018 | +0.20(+0.19%) |
Nov 07, 2023 | 102.36 | 102.94 | 101.92 | 102.15 | 726,976 | -0.51(-0.49%) |
Nov 06, 2023 | 103.08 | 103.22 | 102.16 | 102.66 | 792,218 | -0.62(-0.60%) |
Nov 03, 2023 | 103.00 | 104.63 | 102.84 | 103.27 | 1,203,341 | +0.75(+0.74%) |
Nov 02, 2023 | 100.60 | 102.82 | 99.52 | 102.52 | 1,436,438 | +1.99(+1.98%) |
Nov 01, 2023 | 99.39 | 101.27 | 97.66 | 100.53 | 1,740,376 | +2.05(+2.08%) |
Oct 31, 2023 | 94.91 | 99.11 | 93.96 | 98.49 | 2,306,884 | +7.28(+7.99%) |
Oct 30, 2023 | 91.73 | 92.13 | 89.95 | 91.20 | 806,031 | +1.29(+1.44%) |
Oct 27, 2023 | 90.97 | 91.52 | 89.72 | 89.91 | 542,199 | -1.57(-1.72%) |
Oct 26, 2023 | 90.75 | 92.09 | 90.06 | 91.48 | 601,769 | +0.75(+0.82%) |
Oct 25, 2023 | 90.49 | 91.74 | 90.49 | 90.73 | 476,032 | +0.31(+0.34%) |
Oct 24, 2023 | 91.83 | 92.28 | 90.25 | 90.43 | 538,825 | -0.86(-0.95%) |
Oct 23, 2023 | 91.80 | 92.56 | 91.29 | 91.29 | 396,121 | -0.82(-0.90%) |
Oct 20, 2023 | 93.40 | 93.58 | 92.09 | 92.12 | 654,743 | -0.70(-0.75%) |
Oct 19, 2023 | 93.68 | 94.22 | 92.60 | 92.81 | 442,521 | -0.85(-0.91%) |
Oct 18, 2023 | 94.75 | 94.75 | 93.50 | 93.67 | 426,652 | -1.19(-1.26%) |
Oct 17, 2023 | 94.82 | 96.05 | 94.61 | 94.86 | 585,788 | +0.06(+0.06%) |
Oct 16, 2023 | 94.80 | 95.39 | 94.16 | 94.80 | 541,656 | +0.52(+0.55%) |
Oct 13, 2023 | 94.68 | 95.14 | 93.53 | 94.28 | 703,181 | +0.38(+0.40%) |
Oct 12, 2023 | 95.23 | 95.23 | 93.10 | 93.90 | 650,070 | -1.12(-1.18%) |
Oct 11, 2023 | 93.78 | 95.16 | 93.72 | 95.03 | 641,851 | +1.34(+1.43%) |
Oct 10, 2023 | 94.09 | 94.41 | 93.28 | 93.69 | 730,379 | -0.12(-0.13%) |
Oct 09, 2023 | 91.25 | 94.45 | 91.25 | 93.81 | 970,872 | +3.41(+3.77%) |
Oct 06, 2023 | 89.37 | 90.75 | 88.65 | 90.40 | 577,798 | +0.53(+0.59%) |
Oct 05, 2023 | 90.62 | 91.04 | 89.32 | 89.87 | 494,621 | -0.87(-0.96%) |
Oct 04, 2023 | 91.95 | 92.40 | 90.05 | 90.75 | 818,090 | -1.31(-1.42%) |
Oct 03, 2023 | 93.01 | 93.83 | 91.94 | 92.06 | 669,153 | -0.55(-0.59%) |
Oct 02, 2023 | 91.43 | 93.33 | 91.29 | 92.60 | 901,085 | +1.03(+1.13%) |
Sep 29, 2023 | 91.78 | 92.42 | 90.90 | 91.57 | 559,182 | +0.02(+0.02%) |
Sep 28, 2023 | 91.57 | 91.94 | 91.25 | 91.55 | 383,107 | +0.15(+0.16%) |
Sep 27, 2023 | 90.63 | 91.85 | 90.40 | 91.40 | 431,165 | +1.00(+1.11%) |
Sep 26, 2023 | 90.28 | 90.88 | 90.01 | 90.40 | 407,756 | -0.38(-0.42%) |
Sep 25, 2023 | 90.36 | 91.04 | 90.67 | 90.77 | 416,253 | +0.23(+0.25%) |
Sep 22, 2023 | 91.71 | 92.04 | 90.40 | 90.55 | 497,957 | -1.26(-1.37%) |
Sep 21, 2023 | 93.08 | 93.08 | 91.77 | 91.81 | 488,759 | -1.44(-1.55%) |
Sep 20, 2023 | 93.59 | 94.30 | 92.99 | 93.25 | 479,045 | +0.16(+0.17%) |
Sep 19, 2023 | 93.10 | 93.28 | 92.51 | 93.09 | 766,358 | +0.12(+0.13%) |
Sep 18, 2023 | 93.73 | 93.73 | 92.78 | 92.97 | 728,853 | -0.47(-0.50%) |
Sep 15, 2023 | 94.19 | 94.36 | 92.72 | 93.44 | 1,920,706 | -1.08(-1.15%) |
Sep 14, 2023 | 94.39 | 95.16 | 93.96 | 94.52 | 661,246 | +0.46(+0.49%) |
Sep 13, 2023 | 95.07 | 95.21 | 93.59 | 94.06 | 398,653 | -0.74(-0.78%) |
Sep 12, 2023 | 94.40 | 95.14 | 94.04 | 94.81 | 466,236 | -0.12(-0.13%) |
Sep 11, 2023 | 94.60 | 95.07 | 94.19 | 94.92 | 444,933 | +0.10(+0.10%) |
Sep 08, 2023 | 94.72 | 95.09 | 94.35 | 94.83 | 517,449 | +0.06(+0.06%) |
Sep 07, 2023 | 95.78 | 96.01 | 94.31 | 94.77 | 960,451 | -0.76(-0.80%) |
Sep 06, 2023 | 96.32 | 96.54 | 95.42 | 95.53 | 551,059 | -0.94(-0.97%) |
Sep 05, 2023 | 97.53 | 97.57 | 96.47 | 96.47 | 553,958 | -1.37(-1.40%) |