Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 109.84 | 111.00 | 109.23 | 110.70 | 2,460,519 | +1.52(+1.39%) |
Nov 29, 2023 | 108.24 | 110.60 | 108.24 | 109.18 | 2,105,682 | +1.54(+1.43%) |
Nov 28, 2023 | 105.45 | 108.11 | 105.22 | 107.64 | 1,890,781 | +2.38(+2.26%) |
Nov 27, 2023 | 104.79 | 105.69 | 104.52 | 105.26 | 1,570,322 | -0.39(-0.37%) |
Nov 24, 2023 | 106.16 | 106.43 | 105.31 | 105.65 | 528,614 | -0.20(-0.19%) |
Nov 22, 2023 | 105.48 | 106.14 | 104.48 | 105.85 | 1,354,472 | +0.98(+0.94%) |
Nov 21, 2023 | 105.89 | 106.33 | 104.68 | 104.87 | 1,558,790 | -1.36(-1.28%) |
Nov 20, 2023 | 106.62 | 106.73 | 105.51 | 106.23 | 2,275,464 | -0.53(-0.49%) |
Nov 17, 2023 | 104.95 | 106.75 | 104.12 | 106.75 | 2,329,761 | +2.65(+2.54%) |
Nov 16, 2023 | 105.53 | 105.65 | 103.31 | 104.10 | 2,849,697 | -0.98(-0.93%) |
Nov 15, 2023 | 106.36 | 106.61 | 104.60 | 105.09 | 3,332,562 | -1.00(-0.94%) |
Nov 14, 2023 | 106.01 | 107.20 | 105.83 | 106.09 | 3,241,666 | +2.62(+2.53%) |
Nov 13, 2023 | 103.14 | 105.14 | 102.89 | 103.47 | 3,036,035 | -0.21(-0.20%) |
Nov 10, 2023 | 103.10 | 103.73 | 101.75 | 103.68 | 3,045,089 | +0.68(+0.66%) |
Nov 09, 2023 | 104.25 | 104.50 | 102.50 | 102.99 | 1,828,086 | -0.58(-0.56%) |
Nov 08, 2023 | 103.50 | 104.33 | 102.83 | 103.58 | 2,083,835 | +0.07(+0.07%) |
Nov 07, 2023 | 103.34 | 104.23 | 102.94 | 103.51 | 2,038,928 | -0.43(-0.42%) |
Nov 06, 2023 | 104.58 | 105.39 | 103.14 | 103.94 | 2,374,509 | -0.86(-0.82%) |
Nov 03, 2023 | 104.35 | 106.58 | 104.35 | 104.80 | 3,425,749 | +1.65(+1.60%) |
Nov 02, 2023 | 100.54 | 103.43 | 99.93 | 103.15 | 3,334,836 | +4.32(+4.37%) |
Nov 01, 2023 | 100.19 | 100.26 | 97.95 | 98.83 | 2,216,973 | -1.01(-1.01%) |
Oct 31, 2023 | 99.44 | 100.37 | 98.39 | 99.84 | 2,657,288 | +0.74(+0.75%) |
Oct 30, 2023 | 97.21 | 99.81 | 97.01 | 99.10 | 3,980,611 | +2.76(+2.86%) |
Oct 27, 2023 | 95.11 | 98.34 | 94.78 | 96.34 | 6,628,983 | +8.11(+9.19%) |
Oct 26, 2023 | 88.13 | 89.79 | 87.80 | 88.23 | 3,600,586 | +0.53(+0.61%) |
Oct 25, 2023 | 87.33 | 88.84 | 86.97 | 87.70 | 2,403,916 | -0.23(-0.26%) |
Oct 24, 2023 | 89.41 | 90.01 | 87.56 | 87.92 | 2,635,306 | -1.16(-1.31%) |
Oct 23, 2023 | 88.77 | 90.46 | 88.22 | 89.09 | 1,861,103 | +0.15(+0.17%) |
Oct 20, 2023 | 91.08 | 91.53 | 88.46 | 88.94 | 2,519,769 | -2.43(-2.66%) |
Oct 19, 2023 | 93.16 | 93.82 | 90.99 | 91.37 | 3,530,630 | -3.18(-3.37%) |
Oct 18, 2023 | 95.65 | 96.17 | 94.22 | 94.56 | 1,598,010 | -2.08(-2.15%) |
Oct 17, 2023 | 94.54 | 97.84 | 94.54 | 96.64 | 2,144,296 | +0.88(+0.92%) |
Oct 16, 2023 | 95.03 | 96.11 | 94.17 | 95.76 | 1,669,366 | +1.92(+2.05%) |
Oct 13, 2023 | 96.30 | 96.82 | 93.22 | 93.84 | 2,278,730 | -1.69(-1.76%) |
Oct 12, 2023 | 96.31 | 96.48 | 94.07 | 95.52 | 1,873,805 | -0.21(-0.22%) |
Oct 11, 2023 | 95.61 | 97.18 | 94.48 | 95.73 | 1,508,406 | +0.14(+0.14%) |
Oct 10, 2023 | 93.87 | 96.88 | 93.87 | 95.59 | 2,503,785 | +2.61(+2.81%) |
Oct 09, 2023 | 91.26 | 93.52 | 91.05 | 92.98 | 2,276,502 | +0.78(+0.84%) |
Oct 06, 2023 | 90.04 | 93.10 | 89.72 | 92.20 | 2,348,523 | +1.41(+1.55%) |
Oct 05, 2023 | 90.53 | 91.20 | 89.58 | 90.79 | 2,308,923 | -0.49(-0.54%) |
Oct 04, 2023 | 91.94 | 92.25 | 90.48 | 91.28 | 2,555,062 | -0.43(-0.47%) |
Oct 03, 2023 | 92.72 | 93.17 | 91.21 | 91.72 | 2,223,644 | -2.04(-2.18%) |
Oct 02, 2023 | 95.48 | 96.10 | 93.29 | 93.76 | 3,041,347 | -1.90(-1.99%) |
Sep 29, 2023 | 96.29 | 97.24 | 95.21 | 95.66 | 1,886,415 | +0.04(+0.04%) |
Sep 28, 2023 | 94.08 | 95.70 | 93.71 | 95.62 | 1,867,423 | +1.50(+1.59%) |
Sep 27, 2023 | 96.11 | 96.15 | 93.36 | 94.12 | 2,453,413 | -1.59(-1.66%) |
Sep 26, 2023 | 95.61 | 97.18 | 94.80 | 95.71 | 2,163,120 | -0.77(-0.80%) |
Sep 25, 2023 | 96.25 | 97.29 | 96.34 | 96.48 | 1,622,431 | -0.38(-0.40%) |
Sep 22, 2023 | 97.43 | 97.66 | 96.21 | 96.86 | 2,119,711 | -0.65(-0.67%) |
Sep 21, 2023 | 98.72 | 99.07 | 97.47 | 97.51 | 1,692,021 | -1.61(-1.62%) |
Sep 20, 2023 | 101.02 | 101.81 | 98.86 | 99.12 | 1,462,663 | -1.11(-1.11%) |
Sep 19, 2023 | 101.11 | 101.50 | 100.19 | 100.23 | 1,409,009 | -0.88(-0.87%) |
Sep 18, 2023 | 102.40 | 102.48 | 100.65 | 101.11 | 1,500,652 | -1.85(-1.80%) |
Sep 15, 2023 | 100.46 | 103.11 | 99.78 | 102.96 | 4,156,473 | +2.17(+2.15%) |
Sep 14, 2023 | 99.95 | 101.19 | 99.95 | 100.80 | 1,891,243 | +1.89(+1.91%) |
Sep 13, 2023 | 100.28 | 100.51 | 97.94 | 98.90 | 1,829,143 | -0.70(-0.70%) |
Sep 12, 2023 | 98.30 | 100.35 | 97.61 | 99.60 | 2,709,495 | +1.01(+1.02%) |
Sep 11, 2023 | 99.44 | 100.28 | 98.42 | 98.60 | 1,846,432 | +0.11(+0.11%) |
Sep 08, 2023 | 98.45 | 98.62 | 97.32 | 98.49 | 2,467,270 | +0.00(+0.00%) |
Sep 07, 2023 | 99.19 | 99.46 | 98.23 | 98.49 | 2,169,111 | -1.52(-1.52%) |
Sep 06, 2023 | 99.62 | 100.23 | 98.11 | 100.01 | 2,261,928 | -0.28(-0.28%) |
Sep 05, 2023 | 101.59 | 102.29 | 100.06 | 100.28 | 2,004,823 | -1.73(-1.70%) |