Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 118.48 | 119.39 | 116.92 | 116.97 | 2,375,719 | -1.92(-1.61%) |
Dec 07, 2023 | 118.30 | 119.48 | 117.51 | 118.89 | 2,391,808 | +0.95(+0.81%) |
Dec 06, 2023 | 117.74 | 119.06 | 116.38 | 117.94 | 2,495,208 | +0.74(+0.63%) |
Dec 05, 2023 | 116.37 | 117.82 | 115.64 | 117.20 | 2,768,030 | -1.04(-0.88%) |
Dec 04, 2023 | 116.25 | 118.79 | 116.20 | 118.24 | 3,085,020 | +1.62(+1.39%) |
Dec 01, 2023 | 114.24 | 117.50 | 113.01 | 116.62 | 3,075,030 | +1.10(+0.95%) |
Nov 30, 2023 | 116.94 | 117.26 | 114.86 | 115.52 | 4,537,499 | -0.66(-0.57%) |
Nov 29, 2023 | 113.38 | 117.44 | 113.00 | 116.18 | 4,734,717 | +3.98(+3.55%) |
Nov 28, 2023 | 113.37 | 113.77 | 111.29 | 112.20 | 4,491,701 | -1.78(-1.56%) |
Nov 27, 2023 | 112.07 | 115.09 | 112.03 | 113.98 | 3,686,771 | +1.04(+0.92%) |
Nov 24, 2023 | 110.80 | 113.81 | 110.44 | 112.94 | 1,902,077 | +2.14(+1.93%) |
Nov 22, 2023 | 110.00 | 112.05 | 109.42 | 110.80 | 2,747,566 | +1.84(+1.69%) |
Nov 21, 2023 | 108.42 | 109.65 | 107.81 | 108.96 | 2,777,591 | +0.00(+0.00%) |
Nov 20, 2023 | 104.39 | 109.20 | 104.06 | 108.96 | 4,313,022 | +3.99(+3.80%) |
Nov 17, 2023 | 104.93 | 106.74 | 104.31 | 104.97 | 5,341,431 | +0.20(+0.19%) |
Nov 16, 2023 | 102.00 | 105.19 | 102.00 | 104.77 | 5,723,305 | +2.66(+2.61%) |
Nov 15, 2023 | 101.38 | 104.25 | 100.86 | 102.11 | 4,158,415 | +0.73(+0.72%) |
Nov 14, 2023 | 100.00 | 103.85 | 99.26 | 101.38 | 5,476,702 | +3.03(+3.08%) |
Nov 13, 2023 | 96.80 | 100.57 | 94.55 | 98.35 | 5,725,775 | +4.30(+4.57%) |
Nov 10, 2023 | 93.61 | 95.07 | 91.59 | 94.05 | 4,185,670 | +1.65(+1.79%) |
Nov 09, 2023 | 93.27 | 95.29 | 91.71 | 92.40 | 4,662,840 | -0.36(-0.39%) |
Nov 08, 2023 | 95.22 | 95.57 | 91.48 | 92.76 | 4,631,442 | -2.43(-2.55%) |
Nov 07, 2023 | 95.81 | 97.62 | 95.09 | 95.19 | 3,278,058 | +0.35(+0.37%) |
Nov 06, 2023 | 97.78 | 98.91 | 94.34 | 94.84 | 4,029,850 | -2.62(-2.69%) |
Nov 03, 2023 | 96.57 | 99.01 | 96.07 | 97.46 | 5,092,366 | +3.79(+4.05%) |
Nov 02, 2023 | 94.84 | 95.83 | 92.07 | 93.67 | 4,425,050 | -0.46(-0.49%) |
Nov 01, 2023 | 88.26 | 94.41 | 87.81 | 94.13 | 6,016,240 | +5.30(+5.97%) |
Oct 31, 2023 | 85.73 | 89.47 | 85.41 | 88.83 | 5,391,907 | +3.92(+4.62%) |
Oct 30, 2023 | 90.16 | 90.59 | 84.71 | 84.91 | 7,037,520 | -4.38(-4.91%) |
Oct 27, 2023 | 92.73 | 92.99 | 86.27 | 89.29 | 14,954,605 | +8.20(+10.11%) |
Oct 26, 2023 | 84.18 | 84.23 | 80.92 | 81.09 | 6,702,057 | -3.26(-3.86%) |
Oct 25, 2023 | 85.85 | 86.37 | 83.06 | 84.35 | 4,111,226 | -2.00(-2.32%) |
Oct 24, 2023 | 85.40 | 86.84 | 85.26 | 86.35 | 4,375,215 | +0.33(+0.38%) |
Oct 23, 2023 | 85.75 | 87.98 | 85.60 | 86.02 | 4,042,344 | +0.05(+0.06%) |
Oct 20, 2023 | 86.02 | 87.35 | 85.48 | 85.97 | 4,652,789 | -0.07(-0.08%) |
Oct 19, 2023 | 83.69 | 87.48 | 83.61 | 86.04 | 6,637,695 | +1.92(+2.28%) |
Oct 18, 2023 | 81.49 | 85.27 | 81.47 | 84.12 | 7,737,005 | +3.63(+4.51%) |
Oct 17, 2023 | 77.38 | 82.56 | 76.81 | 80.49 | 5,489,762 | +1.54(+1.95%) |
Oct 16, 2023 | 77.58 | 80.19 | 76.17 | 78.95 | 5,270,971 | +2.76(+3.62%) |
Oct 13, 2023 | 75.00 | 76.44 | 74.75 | 76.19 | 5,124,585 | +0.70(+0.93%) |
Oct 12, 2023 | 79.69 | 80.14 | 75.04 | 75.49 | 9,346,940 | -3.48(-4.41%) |
Oct 11, 2023 | 84.31 | 85.02 | 77.91 | 78.97 | 8,706,085 | -6.24(-7.32%) |
Oct 10, 2023 | 82.91 | 86.40 | 81.11 | 85.21 | 5,266,851 | +2.12(+2.55%) |
Oct 09, 2023 | 82.49 | 83.32 | 80.80 | 83.09 | 3,165,035 | -0.13(-0.16%) |
Oct 06, 2023 | 82.55 | 83.69 | 81.07 | 83.22 | 6,761,731 | -0.78(-0.93%) |
Oct 05, 2023 | 88.10 | 88.10 | 80.80 | 84.00 | 9,019,331 | -3.70(-4.22%) |
Oct 04, 2023 | 91.16 | 91.39 | 85.54 | 87.70 | 5,793,371 | -3.24(-3.56%) |
Oct 03, 2023 | 93.67 | 94.36 | 90.24 | 90.94 | 3,026,798 | -3.61(-3.82%) |