Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 102.45 | 105.63 | 101.59 | 105.37 | 505,093 | +3.09(+3.02%) |
Nov 29, 2023 | 102.50 | 105.29 | 102.03 | 102.28 | 267,026 | +1.22(+1.21%) |
Nov 28, 2023 | 100.32 | 101.15 | 99.07 | 101.06 | 183,756 | +0.05(+0.05%) |
Nov 27, 2023 | 100.92 | 101.89 | 99.58 | 101.01 | 206,863 | -0.82(-0.81%) |
Nov 24, 2023 | 101.47 | 102.65 | 100.95 | 101.83 | 93,448 | +0.02(+0.02%) |
Nov 22, 2023 | 102.59 | 103.50 | 101.74 | 101.81 | 256,768 | +0.80(+0.79%) |
Nov 21, 2023 | 103.00 | 103.00 | 100.26 | 101.01 | 255,063 | -2.99(-2.87%) |
Nov 20, 2023 | 99.70 | 104.03 | 99.13 | 104.00 | 428,823 | +4.00(+4.00%) |
Nov 17, 2023 | 100.95 | 100.98 | 99.37 | 100.00 | 247,278 | -0.04(-0.04%) |
Nov 16, 2023 | 102.22 | 102.90 | 99.69 | 100.04 | 216,851 | -3.08(-2.99%) |
Nov 15, 2023 | 100.95 | 105.93 | 100.55 | 103.12 | 527,089 | +2.73(+2.72%) |
Nov 14, 2023 | 97.75 | 100.99 | 97.28 | 100.39 | 302,282 | +6.68(+7.13%) |
Nov 13, 2023 | 94.01 | 94.49 | 93.30 | 93.71 | 269,431 | -1.06(-1.12%) |
Nov 10, 2023 | 95.56 | 96.38 | 92.55 | 94.77 | 400,882 | +0.62(+0.66%) |
Nov 09, 2023 | 95.48 | 96.61 | 94.02 | 94.15 | 530,819 | -0.16(-0.17%) |
Nov 08, 2023 | 94.10 | 95.43 | 93.25 | 94.31 | 491,660 | +0.52(+0.55%) |
Nov 07, 2023 | 91.37 | 94.73 | 91.37 | 93.79 | 502,156 | +1.60(+1.74%) |
Nov 06, 2023 | 91.53 | 94.36 | 90.65 | 92.19 | 612,732 | +0.65(+0.71%) |
Nov 03, 2023 | 89.77 | 94.80 | 89.51 | 91.54 | 711,249 | +3.27(+3.70%) |
Nov 02, 2023 | 88.67 | 88.97 | 84.08 | 88.27 | 1,689,220 | +1.10(+1.26%) |
Nov 01, 2023 | 75.10 | 87.94 | 74.56 | 87.17 | 3,677,362 | -5.01(-5.44%) |
Oct 31, 2023 | 90.98 | 92.52 | 89.19 | 92.18 | 741,815 | +1.03(+1.13%) |
Oct 30, 2023 | 93.49 | 94.51 | 88.73 | 91.15 | 816,989 | -3.76(-3.96%) |
Oct 27, 2023 | 95.66 | 96.53 | 94.17 | 94.91 | 391,346 | -0.81(-0.85%) |
Oct 26, 2023 | 96.55 | 98.24 | 95.44 | 95.72 | 417,832 | -0.25(-0.26%) |
Oct 25, 2023 | 98.21 | 99.43 | 95.15 | 95.97 | 560,007 | -4.10(-4.10%) |
Oct 24, 2023 | 100.09 | 100.90 | 98.21 | 100.07 | 305,467 | +0.17(+0.17%) |
Oct 23, 2023 | 102.70 | 102.70 | 99.79 | 99.90 | 472,750 | -3.16(-3.07%) |
Oct 20, 2023 | 101.18 | 103.51 | 99.57 | 103.06 | 658,853 | +1.73(+1.71%) |
Oct 19, 2023 | 104.74 | 105.14 | 100.63 | 101.33 | 427,145 | -2.67(-2.57%) |
Oct 18, 2023 | 105.30 | 105.34 | 101.44 | 104.00 | 670,758 | -2.81(-2.63%) |
Oct 17, 2023 | 108.86 | 108.94 | 102.31 | 106.81 | 641,444 | -4.01(-3.62%) |
Oct 16, 2023 | 110.08 | 111.48 | 109.72 | 110.82 | 260,555 | +1.51(+1.38%) |
Oct 13, 2023 | 114.52 | 114.52 | 108.43 | 109.31 | 462,679 | -5.47(-4.77%) |
Oct 12, 2023 | 116.00 | 116.17 | 113.50 | 114.78 | 201,080 | -1.28(-1.10%) |
Oct 11, 2023 | 116.60 | 117.05 | 115.20 | 116.06 | 167,248 | -0.60(-0.51%) |
Oct 10, 2023 | 114.81 | 117.48 | 114.32 | 116.66 | 165,045 | +2.40(+2.10%) |
Oct 09, 2023 | 113.75 | 115.15 | 112.89 | 114.26 | 203,266 | -0.86(-0.75%) |
Oct 06, 2023 | 112.78 | 115.80 | 112.04 | 115.12 | 222,851 | +1.97(+1.74%) |
Oct 05, 2023 | 114.43 | 114.93 | 112.15 | 113.15 | 285,466 | -1.11(-0.97%) |
Oct 04, 2023 | 113.28 | 114.75 | 112.31 | 114.26 | 190,435 | +1.31(+1.16%) |
Oct 03, 2023 | 114.91 | 115.90 | 112.24 | 112.95 | 264,283 | -2.74(-2.37%) |
Oct 02, 2023 | 115.23 | 117.35 | 114.69 | 115.69 | 249,984 | -0.20(-0.17%) |
Sep 29, 2023 | 117.85 | 118.24 | 115.48 | 115.89 | 273,797 | -0.54(-0.46%) |
Sep 28, 2023 | 114.88 | 117.99 | 114.76 | 116.43 | 303,160 | +1.05(+0.91%) |
Sep 27, 2023 | 115.57 | 116.29 | 114.09 | 115.38 | 265,844 | +0.74(+0.65%) |
Sep 26, 2023 | 114.80 | 115.13 | 113.96 | 114.64 | 212,949 | -0.84(-0.73%) |
Sep 25, 2023 | 114.05 | 115.70 | 114.79 | 115.48 | 202,535 | +0.95(+0.83%) |
Sep 22, 2023 | 115.48 | 116.75 | 113.74 | 114.53 | 188,348 | -0.02(-0.02%) |
Sep 21, 2023 | 114.04 | 116.46 | 113.33 | 114.55 | 275,249 | -1.44(-1.24%) |
Sep 20, 2023 | 118.23 | 118.35 | 115.89 | 115.99 | 254,645 | -1.30(-1.11%) |
Sep 19, 2023 | 117.67 | 118.36 | 115.83 | 117.29 | 385,309 | -0.84(-0.71%) |
Sep 18, 2023 | 121.51 | 121.90 | 117.52 | 118.13 | 843,212 | -3.60(-2.96%) |
Sep 15, 2023 | 121.97 | 123.55 | 120.20 | 121.73 | 1,677,770 | -1.21(-0.98%) |
Sep 14, 2023 | 122.91 | 123.86 | 120.88 | 122.94 | 435,210 | +1.34(+1.10%) |
Sep 13, 2023 | 122.00 | 122.88 | 120.61 | 121.60 | 418,315 | -0.24(-0.20%) |
Sep 12, 2023 | 123.00 | 124.47 | 121.33 | 121.84 | 418,888 | -2.08(-1.68%) |
Sep 11, 2023 | 128.30 | 128.72 | 123.22 | 123.92 | 348,490 | -2.42(-1.92%) |
Sep 08, 2023 | 126.75 | 127.74 | 124.60 | 126.34 | 261,911 | -0.59(-0.46%) |
Sep 07, 2023 | 128.66 | 128.66 | 124.00 | 126.93 | 518,628 | -4.40(-3.35%) |
Sep 06, 2023 | 131.39 | 132.81 | 130.16 | 131.33 | 255,062 | -0.05(-0.04%) |
Sep 05, 2023 | 134.04 | 134.41 | 130.09 | 131.38 | 398,033 | -3.84(-2.84%) |