Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 111.80 | 113.96 | 111.71 | 113.96 | 847,353 | +1.98(+1.77%) |
Nov 30, 2023 | 111.50 | 112.06 | 111.20 | 111.98 | 801,992 | +0.81(+0.73%) |
Nov 29, 2023 | 111.02 | 111.89 | 111.01 | 111.17 | 898,441 | +0.52(+0.47%) |
Nov 28, 2023 | 110.45 | 111.05 | 110.04 | 110.65 | 911,240 | +0.12(+0.11%) |
Nov 27, 2023 | 110.48 | 110.64 | 109.91 | 110.53 | 845,243 | -0.19(-0.17%) |
Nov 24, 2023 | 110.37 | 110.78 | 110.28 | 110.72 | 305,649 | +0.41(+0.37%) |
Nov 22, 2023 | 109.91 | 110.38 | 109.54 | 110.31 | 544,790 | +0.58(+0.53%) |
Nov 21, 2023 | 110.00 | 110.27 | 109.42 | 109.73 | 569,144 | -0.51(-0.46%) |
Nov 20, 2023 | 110.12 | 110.48 | 109.15 | 110.24 | 711,166 | -0.09(-0.08%) |
Nov 17, 2023 | 110.00 | 110.47 | 109.76 | 110.33 | 472,908 | +0.76(+0.69%) |
Nov 16, 2023 | 110.09 | 110.51 | 109.21 | 109.57 | 574,060 | -0.46(-0.42%) |
Nov 15, 2023 | 109.26 | 110.56 | 109.26 | 110.03 | 599,141 | +0.71(+0.65%) |
Nov 14, 2023 | 107.29 | 109.60 | 107.29 | 109.32 | 988,295 | +3.36(+3.17%) |
Nov 13, 2023 | 106.16 | 106.39 | 105.65 | 105.96 | 662,161 | -0.59(-0.55%) |
Nov 10, 2023 | 106.35 | 106.58 | 105.58 | 106.55 | 712,692 | +0.67(+0.63%) |
Nov 09, 2023 | 107.07 | 107.25 | 105.83 | 105.88 | 923,413 | -0.93(-0.87%) |
Nov 08, 2023 | 107.26 | 107.29 | 106.29 | 106.81 | 799,156 | -0.68(-0.63%) |
Nov 07, 2023 | 107.77 | 107.83 | 107.33 | 107.49 | 544,918 | -0.70(-0.65%) |
Nov 06, 2023 | 109.06 | 109.24 | 108.05 | 108.19 | 629,554 | -0.82(-0.75%) |
Nov 03, 2023 | 108.90 | 109.64 | 108.90 | 109.01 | 720,792 | +1.40(+1.30%) |
Nov 02, 2023 | 105.71 | 107.73 | 105.70 | 107.61 | 639,795 | +2.34(+2.22%) |
Nov 01, 2023 | 104.71 | 105.55 | 104.22 | 105.27 | 915,190 | +0.63(+0.60%) |
Oct 31, 2023 | 104.22 | 104.72 | 103.76 | 104.64 | 801,807 | +0.65(+0.63%) |
Oct 30, 2023 | 103.46 | 104.27 | 103.14 | 103.99 | 750,856 | +1.02(+0.99%) |
Oct 27, 2023 | 104.62 | 104.72 | 102.66 | 102.97 | 1,231,764 | -1.92(-1.83%) |
Oct 26, 2023 | 104.56 | 105.56 | 104.56 | 104.89 | 1,178,772 | +0.40(+0.38%) |
Oct 25, 2023 | 104.48 | 104.88 | 103.98 | 104.49 | 691,514 | -0.38(-0.36%) |
Oct 24, 2023 | 104.37 | 105.16 | 104.37 | 104.87 | 782,495 | +1.25(+1.21%) |
Oct 23, 2023 | 104.16 | 104.82 | 103.58 | 103.62 | 840,463 | -1.04(-0.99%) |
Oct 20, 2023 | 105.79 | 106.17 | 104.61 | 104.66 | 679,631 | -1.51(-1.42%) |
Oct 19, 2023 | 107.20 | 107.91 | 106.01 | 106.17 | 837,737 | -1.21(-1.13%) |
Oct 18, 2023 | 108.40 | 108.44 | 107.25 | 107.38 | 583,374 | -1.40(-1.29%) |
Oct 17, 2023 | 107.36 | 109.19 | 107.34 | 108.78 | 496,381 | +0.83(+0.77%) |
Oct 16, 2023 | 107.10 | 108.22 | 106.94 | 107.95 | 2,138,786 | +1.27(+1.19%) |
Oct 13, 2023 | 107.11 | 107.54 | 106.32 | 106.68 | 522,621 | -0.04(-0.04%) |
Oct 12, 2023 | 108.19 | 108.19 | 105.99 | 106.72 | 543,682 | -1.19(-1.10%) |
Oct 11, 2023 | 107.57 | 107.98 | 107.08 | 107.91 | 802,191 | +0.55(+0.51%) |
Oct 10, 2023 | 106.88 | 107.82 | 106.88 | 107.36 | 545,029 | +0.90(+0.85%) |
Oct 09, 2023 | 105.06 | 106.53 | 105.06 | 106.46 | 768,956 | +1.21(+1.15%) |
Oct 06, 2023 | 104.07 | 105.78 | 103.13 | 105.25 | 623,964 | +0.44(+0.42%) |
Oct 05, 2023 | 104.49 | 105.18 | 104.11 | 104.81 | 568,742 | +0.00(+0.00%) |
Oct 04, 2023 | 104.65 | 104.89 | 103.45 | 104.81 | 902,290 | +0.21(+0.20%) |
Oct 03, 2023 | 104.49 | 105.00 | 103.75 | 104.60 | 1,009,284 | -0.59(-0.56%) |