Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 111.04 | 112.81 | 110.44 | 112.50 | 261,893 | +1.52(+1.37%) |
Nov 29, 2023 | 111.91 | 112.67 | 110.60 | 110.98 | 152,072 | -0.55(-0.50%) |
Nov 28, 2023 | 112.08 | 112.68 | 111.33 | 111.54 | 143,946 | -0.83(-0.74%) |
Nov 27, 2023 | 111.89 | 113.72 | 111.79 | 112.37 | 144,455 | -0.17(-0.15%) |
Nov 24, 2023 | 111.95 | 113.14 | 111.61 | 112.53 | 79,888 | +0.29(+0.26%) |
Nov 22, 2023 | 112.72 | 113.09 | 111.52 | 112.25 | 135,042 | +0.28(+0.25%) |
Nov 21, 2023 | 111.24 | 112.35 | 110.59 | 111.97 | 118,444 | +0.18(+0.16%) |
Nov 20, 2023 | 110.51 | 112.92 | 109.90 | 111.79 | 186,283 | +0.82(+0.74%) |
Nov 17, 2023 | 109.80 | 111.29 | 108.47 | 110.97 | 238,829 | +1.66(+1.52%) |
Nov 16, 2023 | 111.11 | 111.31 | 108.62 | 109.31 | 185,111 | -1.38(-1.24%) |
Nov 15, 2023 | 110.56 | 112.03 | 110.28 | 110.69 | 247,239 | +0.39(+0.36%) |
Nov 14, 2023 | 108.22 | 110.51 | 108.12 | 110.29 | 253,665 | +3.65(+3.42%) |
Nov 13, 2023 | 107.45 | 108.22 | 106.63 | 106.64 | 201,705 | -0.77(-0.72%) |
Nov 10, 2023 | 106.37 | 107.93 | 105.22 | 107.41 | 178,130 | +1.34(+1.26%) |
Nov 09, 2023 | 106.55 | 106.94 | 105.37 | 106.08 | 168,241 | +0.34(+0.32%) |
Nov 08, 2023 | 106.19 | 106.34 | 105.31 | 105.74 | 114,811 | -0.28(-0.26%) |
Nov 07, 2023 | 105.80 | 106.51 | 105.20 | 106.02 | 130,211 | +0.25(+0.23%) |
Nov 06, 2023 | 105.06 | 107.39 | 104.02 | 105.77 | 205,311 | -1.59(-1.48%) |
Nov 03, 2023 | 108.45 | 108.45 | 105.56 | 107.36 | 301,901 | +0.99(+0.93%) |
Nov 02, 2023 | 104.65 | 106.83 | 104.61 | 106.37 | 291,284 | +3.53(+3.43%) |
Nov 01, 2023 | 104.38 | 105.46 | 100.62 | 102.84 | 478,736 | -1.84(-1.76%) |
Oct 31, 2023 | 102.64 | 110.16 | 102.17 | 104.68 | 644,902 | +9.25(+9.69%) |
Oct 30, 2023 | 95.25 | 97.64 | 94.88 | 95.43 | 534,459 | +0.90(+0.95%) |
Oct 27, 2023 | 96.49 | 97.41 | 94.28 | 94.53 | 191,985 | -2.56(-2.64%) |
Oct 26, 2023 | 94.62 | 98.14 | 94.62 | 97.10 | 239,683 | +2.85(+3.02%) |
Oct 25, 2023 | 95.38 | 95.92 | 93.98 | 94.25 | 302,030 | -1.98(-2.06%) |
Oct 24, 2023 | 97.16 | 97.91 | 95.10 | 96.23 | 198,762 | -0.50(-0.52%) |
Oct 23, 2023 | 96.89 | 98.18 | 96.65 | 96.73 | 139,639 | -0.48(-0.50%) |
Oct 20, 2023 | 99.27 | 99.27 | 97.01 | 97.21 | 256,992 | -1.79(-1.81%) |
Oct 19, 2023 | 98.47 | 100.78 | 98.03 | 99.00 | 318,198 | +0.03(+0.03%) |
Oct 18, 2023 | 99.78 | 100.06 | 98.93 | 98.97 | 166,338 | -1.57(-1.56%) |
Oct 17, 2023 | 100.31 | 101.98 | 100.31 | 100.55 | 213,392 | +0.08(+0.08%) |
Oct 16, 2023 | 98.51 | 100.67 | 98.26 | 100.47 | 222,293 | +2.69(+2.75%) |
Oct 13, 2023 | 97.08 | 97.80 | 96.20 | 97.78 | 161,894 | +1.02(+1.05%) |
Oct 12, 2023 | 96.97 | 97.76 | 96.29 | 96.76 | 219,109 | -0.37(-0.38%) |
Oct 11, 2023 | 97.88 | 98.20 | 96.63 | 97.13 | 114,926 | -0.24(-0.24%) |
Oct 10, 2023 | 97.52 | 98.40 | 96.49 | 97.36 | 160,227 | -0.10(-0.10%) |
Oct 09, 2023 | 95.94 | 98.06 | 95.57 | 97.46 | 151,370 | +0.99(+1.03%) |
Oct 06, 2023 | 94.51 | 96.69 | 94.51 | 96.47 | 209,193 | +1.44(+1.52%) |
Oct 05, 2023 | 96.65 | 96.94 | 95.01 | 95.03 | 281,948 | -1.62(-1.68%) |
Oct 04, 2023 | 95.06 | 96.86 | 94.76 | 96.65 | 182,976 | +1.80(+1.90%) |
Oct 03, 2023 | 95.58 | 95.90 | 94.30 | 94.85 | 179,571 | -0.99(-1.03%) |
Oct 02, 2023 | 95.99 | 96.49 | 95.06 | 95.84 | 162,768 | -0.69(-0.72%) |
Sep 29, 2023 | 97.09 | 97.57 | 96.00 | 96.53 | 359,563 | -0.14(-0.14%) |
Sep 28, 2023 | 95.57 | 96.91 | 95.44 | 96.67 | 231,313 | +1.01(+1.05%) |
Sep 27, 2023 | 92.83 | 95.68 | 92.83 | 95.66 | 178,067 | +3.06(+3.30%) |
Sep 26, 2023 | 93.45 | 93.88 | 92.54 | 92.61 | 158,530 | -1.12(-1.19%) |
Sep 25, 2023 | 93.65 | 93.85 | 93.26 | 93.72 | 256,206 | -0.45(-0.47%) |
Sep 22, 2023 | 94.98 | 95.52 | 93.96 | 94.17 | 211,919 | -0.48(-0.51%) |
Sep 21, 2023 | 93.99 | 95.32 | 93.70 | 94.65 | 227,755 | +0.05(+0.05%) |
Sep 20, 2023 | 95.40 | 95.95 | 94.50 | 94.60 | 179,325 | -0.17(-0.18%) |
Sep 19, 2023 | 95.25 | 95.80 | 94.67 | 94.77 | 172,773 | -0.86(-0.90%) |
Sep 18, 2023 | 96.93 | 97.74 | 95.58 | 95.63 | 190,849 | -1.45(-1.50%) |
Sep 15, 2023 | 96.98 | 97.72 | 96.42 | 97.09 | 493,383 | +0.12(+0.12%) |
Sep 14, 2023 | 95.74 | 97.01 | 95.17 | 96.97 | 251,807 | +1.72(+1.81%) |
Sep 13, 2023 | 95.29 | 95.92 | 95.02 | 95.25 | 313,147 | -0.40(-0.41%) |
Sep 12, 2023 | 96.18 | 96.56 | 93.88 | 95.64 | 290,348 | -0.76(-0.79%) |
Sep 11, 2023 | 96.61 | 96.80 | 95.55 | 96.40 | 311,703 | +0.43(+0.44%) |
Sep 08, 2023 | 97.13 | 97.94 | 95.84 | 95.98 | 236,193 | -0.97(-1.00%) |
Sep 07, 2023 | 98.02 | 98.39 | 96.08 | 96.95 | 449,890 | -1.06(-1.08%) |
Sep 06, 2023 | 98.96 | 99.76 | 97.55 | 98.01 | 227,081 | -1.06(-1.07%) |
Sep 05, 2023 | 99.30 | 99.78 | 97.59 | 99.07 | 220,901 | -1.21(-1.21%) |