Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 104.18 | 104.27 | 103.96 | 104.18 | 6,356,561 | -0.19(-0.18%) |
Nov 29, 2023 | 104.18 | 104.44 | 104.10 | 104.37 | 3,652,220 | +0.42(+0.40%) |
Nov 28, 2023 | 103.37 | 103.98 | 103.36 | 103.95 | 3,272,752 | +0.41(+0.39%) |
Nov 27, 2023 | 103.39 | 103.55 | 103.25 | 103.55 | 2,253,493 | +0.34(+0.33%) |
Nov 24, 2023 | 103.36 | 103.42 | 103.19 | 103.21 | 503,034 | -0.44(-0.42%) |
Nov 22, 2023 | 103.60 | 103.67 | 103.31 | 103.65 | 1,408,921 | +0.10(+0.10%) |
Nov 21, 2023 | 103.66 | 103.73 | 103.29 | 103.55 | 7,119,686 | -0.22(-0.21%) |
Nov 20, 2023 | 103.30 | 103.79 | 103.29 | 103.77 | 1,526,151 | +0.31(+0.30%) |
Nov 17, 2023 | 103.54 | 103.58 | 103.28 | 103.46 | 2,093,752 | +0.11(+0.11%) |
Nov 16, 2023 | 103.18 | 103.49 | 103.18 | 103.35 | 2,564,726 | +0.38(+0.37%) |
Nov 15, 2023 | 103.07 | 103.08 | 102.77 | 102.97 | 2,381,068 | -0.44(-0.43%) |
Nov 14, 2023 | 103.42 | 103.64 | 103.28 | 103.42 | 2,821,286 | +0.84(+0.82%) |
Nov 13, 2023 | 102.31 | 102.61 | 102.20 | 102.58 | 1,342,576 | -0.07(-0.07%) |
Nov 10, 2023 | 102.83 | 102.86 | 102.54 | 102.65 | 2,951,171 | +0.04(+0.04%) |
Nov 09, 2023 | 103.28 | 103.33 | 102.54 | 102.61 | 2,350,522 | -0.87(-0.84%) |
Nov 08, 2023 | 103.18 | 103.49 | 103.14 | 103.48 | 1,853,056 | +0.23(+0.22%) |
Nov 07, 2023 | 103.10 | 103.39 | 103.05 | 103.25 | 1,615,855 | +0.28(+0.27%) |
Nov 06, 2023 | 103.07 | 103.12 | 102.83 | 102.97 | 2,378,368 | -0.27(-0.26%) |
Nov 03, 2023 | 103.46 | 103.63 | 103.21 | 103.24 | 3,582,808 | +0.53(+0.51%) |
Nov 02, 2023 | 102.81 | 102.98 | 102.53 | 102.72 | 2,897,462 | +0.46(+0.45%) |
Nov 01, 2023 | 101.53 | 102.28 | 101.48 | 102.25 | 3,275,846 | +0.88(+0.87%) |
Oct 31, 2023 | 101.66 | 101.80 | 101.34 | 101.37 | 5,293,077 | -0.26(-0.25%) |
Oct 30, 2023 | 101.43 | 101.72 | 101.34 | 101.62 | 1,604,514 | -0.16(-0.16%) |
Oct 27, 2023 | 101.58 | 101.80 | 101.41 | 101.78 | 2,678,306 | +0.15(+0.15%) |
Oct 26, 2023 | 101.20 | 101.67 | 101.15 | 101.63 | 1,969,381 | +0.54(+0.54%) |
Oct 25, 2023 | 101.19 | 101.23 | 100.97 | 101.09 | 2,297,421 | -0.42(-0.42%) |
Oct 24, 2023 | 101.34 | 101.55 | 101.12 | 101.52 | 3,210,391 | +0.09(+0.09%) |
Oct 23, 2023 | 101.03 | 101.50 | 100.89 | 101.43 | 2,669,170 | +0.02(+0.02%) |
Oct 20, 2023 | 101.25 | 101.52 | 101.19 | 101.41 | 3,348,206 | +0.31(+0.30%) |
Oct 19, 2023 | 100.95 | 101.46 | 100.95 | 101.10 | 12,189,565 | -0.09(-0.09%) |
Oct 18, 2023 | 101.34 | 101.46 | 101.01 | 101.19 | 1,597,672 | -0.22(-0.21%) |
Oct 17, 2023 | 101.34 | 101.53 | 101.18 | 101.41 | 1,958,125 | -0.49(-0.48%) |
Oct 16, 2023 | 101.82 | 101.95 | 101.72 | 101.90 | 1,560,130 | -0.30(-0.29%) |
Oct 13, 2023 | 102.33 | 102.41 | 102.08 | 102.20 | 2,498,784 | +0.66(+0.65%) |
Oct 12, 2023 | 102.09 | 102.17 | 101.39 | 101.53 | 2,892,958 | -0.65(-0.64%) |
Oct 11, 2023 | 102.03 | 102.22 | 101.91 | 102.19 | 2,136,714 | +0.45(+0.45%) |
Oct 10, 2023 | 101.42 | 101.86 | 101.32 | 101.73 | 3,762,922 | +0.04(+0.04%) |
Oct 09, 2023 | 101.23 | 101.75 | 101.16 | 101.69 | 1,444,124 | +1.00(+0.99%) |
Oct 06, 2023 | 100.38 | 100.95 | 100.32 | 100.70 | 2,195,409 | -0.36(-0.36%) |
Oct 05, 2023 | 101.27 | 101.33 | 101.05 | 101.06 | 2,315,540 | -0.15(-0.15%) |
Oct 04, 2023 | 101.00 | 101.25 | 100.87 | 101.21 | 2,682,009 | +0.44(+0.44%) |
Oct 03, 2023 | 101.26 | 101.39 | 100.73 | 100.77 | 5,075,298 | -0.72(-0.71%) |
Oct 02, 2023 | 101.80 | 101.92 | 101.43 | 101.49 | 6,757,054 | -0.62(-0.61%) |
Sep 29, 2023 | 102.58 | 102.70 | 102.00 | 102.11 | 5,769,102 | -0.21(-0.20%) |
Sep 28, 2023 | 101.68 | 102.33 | 101.48 | 102.31 | 1,736,866 | +0.52(+0.51%) |
Sep 27, 2023 | 102.18 | 102.26 | 101.59 | 101.79 | 2,173,886 | -0.17(-0.16%) |
Sep 26, 2023 | 102.27 | 102.31 | 101.88 | 101.96 | 2,243,723 | -0.26(-0.25%) |
Sep 25, 2023 | 102.48 | 102.39 | 102.21 | 102.21 | 1,808,265 | -0.78(-0.76%) |
Sep 22, 2023 | 102.74 | 103.09 | 102.69 | 102.99 | 1,667,724 | +0.36(+0.35%) |
Sep 21, 2023 | 102.77 | 102.91 | 102.61 | 102.64 | 6,346,126 | -0.54(-0.53%) |
Sep 20, 2023 | 103.57 | 103.72 | 103.18 | 103.18 | 1,847,221 | -0.22(-0.21%) |
Sep 19, 2023 | 103.55 | 103.66 | 103.39 | 103.39 | 2,349,644 | -0.30(-0.29%) |
Sep 18, 2023 | 103.44 | 103.71 | 103.42 | 103.69 | 1,545,456 | +0.22(+0.21%) |
Sep 15, 2023 | 103.55 | 103.66 | 103.43 | 103.47 | 1,850,999 | -0.26(-0.25%) |
Sep 14, 2023 | 103.90 | 103.98 | 103.64 | 103.73 | 1,846,599 | -0.17(-0.16%) |
Sep 13, 2023 | 103.78 | 104.03 | 103.75 | 103.90 | 2,365,180 | +0.14(+0.13%) |
Sep 12, 2023 | 103.74 | 103.81 | 103.69 | 103.76 | 1,614,434 | +0.05(+0.05%) |
Sep 11, 2023 | 103.61 | 103.77 | 103.56 | 103.71 | 1,686,470 | -0.10(-0.10%) |
Sep 08, 2023 | 103.82 | 103.99 | 103.75 | 103.81 | 1,929,386 | +0.24(+0.23%) |
Sep 07, 2023 | 103.42 | 103.61 | 103.37 | 103.57 | 1,277,252 | +0.37(+0.36%) |
Sep 06, 2023 | 103.53 | 103.57 | 103.16 | 103.20 | 2,069,948 | -0.16(-0.15%) |
Sep 05, 2023 | 103.54 | 103.55 | 103.26 | 103.36 | 2,031,221 | -0.21(-0.20%) |