Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 110.24 | 111.20 | 109.49 | 111.16 | 745,400 | +0.92(+0.83%) |
Nov 29, 2023 | 110.95 | 111.65 | 109.50 | 110.24 | 728,027 | -0.42(-0.38%) |
Nov 28, 2023 | 111.39 | 111.66 | 110.28 | 110.65 | 691,304 | -0.77(-0.69%) |
Nov 27, 2023 | 111.08 | 112.06 | 110.69 | 111.42 | 705,731 | +0.22(+0.20%) |
Nov 24, 2023 | 110.60 | 111.25 | 110.03 | 111.21 | 381,002 | +0.67(+0.61%) |
Nov 22, 2023 | 109.45 | 110.99 | 109.31 | 110.53 | 973,215 | +1.40(+1.28%) |
Nov 21, 2023 | 108.59 | 109.58 | 108.49 | 109.13 | 486,787 | +0.79(+0.73%) |
Nov 20, 2023 | 109.52 | 109.61 | 107.76 | 108.34 | 784,107 | -1.06(-0.97%) |
Nov 17, 2023 | 109.12 | 109.47 | 108.51 | 109.40 | 554,792 | +0.59(+0.55%) |
Nov 16, 2023 | 108.95 | 109.82 | 108.38 | 108.81 | 520,161 | -0.21(-0.19%) |
Nov 15, 2023 | 109.05 | 109.38 | 108.41 | 109.01 | 736,626 | +0.26(+0.24%) |
Nov 14, 2023 | 106.06 | 109.41 | 105.90 | 108.76 | 1,059,383 | +2.81(+2.65%) |
Nov 13, 2023 | 102.77 | 106.15 | 101.98 | 105.95 | 1,415,320 | +3.06(+2.97%) |
Nov 10, 2023 | 101.72 | 102.95 | 101.30 | 102.89 | 712,510 | +1.29(+1.27%) |
Nov 09, 2023 | 102.07 | 102.11 | 100.46 | 101.60 | 729,222 | -0.52(-0.51%) |
Nov 08, 2023 | 102.71 | 103.25 | 101.84 | 102.12 | 763,403 | +0.14(+0.14%) |
Nov 07, 2023 | 102.80 | 102.80 | 101.25 | 101.98 | 691,361 | -0.49(-0.48%) |
Nov 06, 2023 | 102.56 | 102.95 | 101.57 | 102.48 | 704,446 | -0.50(-0.49%) |
Nov 03, 2023 | 101.70 | 103.37 | 101.51 | 102.98 | 725,550 | +1.84(+1.82%) |
Nov 02, 2023 | 102.19 | 103.17 | 100.61 | 101.14 | 943,821 | -0.58(-0.57%) |
Nov 01, 2023 | 100.97 | 101.85 | 99.95 | 101.73 | 882,147 | +1.45(+1.45%) |
Oct 31, 2023 | 97.54 | 100.55 | 96.96 | 100.27 | 1,146,565 | +3.00(+3.09%) |
Oct 30, 2023 | 97.03 | 99.83 | 96.96 | 97.27 | 1,704,361 | +0.78(+0.81%) |
Oct 27, 2023 | 94.01 | 99.53 | 93.56 | 96.49 | 2,773,440 | +3.04(+3.25%) |
Oct 26, 2023 | 95.59 | 95.98 | 92.62 | 93.45 | 1,869,275 | -1.79(-1.88%) |
Oct 25, 2023 | 95.35 | 95.92 | 94.76 | 95.24 | 1,178,203 | +0.35(+0.36%) |
Oct 24, 2023 | 95.74 | 96.30 | 94.28 | 94.89 | 1,631,925 | +0.10(+0.10%) |
Oct 23, 2023 | 94.50 | 95.83 | 94.17 | 94.79 | 1,176,904 | -0.20(-0.21%) |
Oct 20, 2023 | 95.03 | 95.89 | 94.60 | 94.99 | 915,988 | -0.29(-0.30%) |
Oct 19, 2023 | 94.93 | 96.94 | 94.39 | 95.28 | 900,898 | +0.98(+1.04%) |
Oct 18, 2023 | 94.61 | 95.55 | 93.93 | 94.30 | 739,195 | -0.21(-0.22%) |
Oct 17, 2023 | 93.44 | 95.05 | 93.44 | 94.51 | 1,154,831 | +1.18(+1.26%) |
Oct 16, 2023 | 91.82 | 93.75 | 91.80 | 93.33 | 1,072,023 | +2.24(+2.46%) |
Oct 13, 2023 | 90.16 | 91.58 | 89.96 | 91.09 | 586,355 | +0.66(+0.73%) |
Oct 12, 2023 | 93.53 | 93.53 | 89.92 | 90.43 | 983,280 | -3.01(-3.22%) |
Oct 11, 2023 | 95.10 | 95.58 | 92.61 | 93.44 | 667,127 | -1.82(-1.91%) |
Oct 10, 2023 | 95.24 | 95.86 | 94.90 | 95.26 | 626,921 | +0.47(+0.50%) |
Oct 09, 2023 | 93.82 | 95.13 | 93.26 | 94.78 | 890,544 | +0.51(+0.54%) |
Oct 06, 2023 | 95.31 | 96.23 | 93.06 | 94.27 | 912,104 | -1.78(-1.85%) |
Oct 05, 2023 | 95.97 | 96.89 | 95.61 | 96.05 | 855,133 | +0.08(+0.08%) |
Oct 04, 2023 | 94.38 | 96.25 | 94.38 | 95.97 | 1,059,831 | +1.82(+1.93%) |
Oct 03, 2023 | 95.17 | 95.59 | 93.86 | 94.15 | 1,104,487 | -1.12(-1.17%) |
Oct 02, 2023 | 94.65 | 95.54 | 94.41 | 95.27 | 740,746 | +0.37(+0.39%) |
Sep 29, 2023 | 97.03 | 98.08 | 94.87 | 94.90 | 1,111,522 | +0.52(+0.55%) |
Sep 28, 2023 | 92.63 | 94.65 | 92.42 | 94.38 | 707,717 | +2.14(+2.32%) |
Sep 27, 2023 | 93.58 | 94.70 | 91.78 | 92.24 | 1,140,618 | -1.23(-1.32%) |
Sep 26, 2023 | 93.58 | 94.61 | 92.80 | 93.47 | 732,199 | -0.51(-0.55%) |
Sep 25, 2023 | 94.19 | 94.53 | 93.87 | 93.98 | 787,486 | -0.44(-0.47%) |
Sep 22, 2023 | 95.87 | 95.92 | 94.23 | 94.43 | 940,745 | -1.59(-1.66%) |
Sep 21, 2023 | 97.83 | 98.12 | 95.93 | 96.02 | 950,768 | -2.43(-2.47%) |
Sep 20, 2023 | 99.54 | 100.06 | 98.40 | 98.45 | 821,839 | -0.31(-0.31%) |
Sep 19, 2023 | 98.53 | 98.85 | 97.88 | 98.75 | 727,827 | -0.18(-0.18%) |
Sep 18, 2023 | 99.74 | 100.45 | 98.66 | 98.93 | 1,144,408 | -1.04(-1.04%) |
Sep 15, 2023 | 100.66 | 100.78 | 99.22 | 99.97 | 1,658,755 | -0.73(-0.73%) |
Sep 14, 2023 | 99.55 | 101.03 | 99.50 | 100.70 | 614,669 | +1.50(+1.51%) |
Sep 13, 2023 | 100.17 | 100.68 | 98.95 | 99.20 | 773,272 | -0.44(-0.45%) |
Sep 12, 2023 | 99.11 | 99.99 | 98.81 | 99.64 | 637,721 | +0.40(+0.41%) |
Sep 11, 2023 | 99.54 | 99.98 | 98.87 | 99.24 | 565,123 | -0.56(-0.56%) |
Sep 08, 2023 | 101.12 | 101.46 | 99.67 | 99.80 | 664,880 | -1.52(-1.50%) |
Sep 07, 2023 | 99.78 | 101.61 | 99.30 | 101.32 | 1,064,010 | +1.51(+1.51%) |
Sep 06, 2023 | 101.31 | 102.05 | 99.77 | 99.81 | 871,134 | -1.39(-1.38%) |
Sep 05, 2023 | 102.92 | 103.04 | 100.97 | 101.20 | 904,035 | -1.70(-1.65%) |