Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 106.08 | 107.09 | 105.92 | 107.04 | 33,916 | +1.06(+1.00%) |
Nov 29, 2023 | 106.03 | 106.51 | 105.88 | 105.98 | 56,308 | +0.51(+0.48%) |
Nov 28, 2023 | 105.57 | 106.16 | 105.37 | 105.47 | 51,254 | -0.16(-0.15%) |
Nov 27, 2023 | 105.59 | 105.85 | 105.47 | 105.63 | 133,253 | -0.43(-0.41%) |
Nov 24, 2023 | 105.70 | 106.09 | 105.70 | 106.06 | 14,647 | +0.36(+0.34%) |
Nov 22, 2023 | 105.56 | 105.95 | 105.41 | 105.70 | 25,690 | +0.41(+0.39%) |
Nov 21, 2023 | 105.02 | 105.52 | 105.02 | 105.29 | 16,914 | +0.01(+0.01%) |
Nov 20, 2023 | 104.70 | 105.48 | 104.57 | 105.28 | 27,426 | +0.35(+0.33%) |
Nov 17, 2023 | 104.59 | 104.93 | 104.56 | 104.93 | 47,183 | +0.72(+0.69%) |
Nov 16, 2023 | 104.29 | 104.87 | 103.90 | 104.21 | 88,573 | -0.09(-0.09%) |
Nov 15, 2023 | 104.02 | 104.90 | 104.02 | 104.30 | 43,444 | +0.33(+0.32%) |
Nov 14, 2023 | 102.91 | 104.32 | 102.91 | 103.97 | 42,671 | +2.33(+2.29%) |
Nov 13, 2023 | 101.44 | 101.87 | 101.40 | 101.64 | 115,956 | -0.10(-0.10%) |
Nov 10, 2023 | 100.78 | 101.81 | 100.48 | 101.74 | 32,966 | +1.43(+1.43%) |
Nov 09, 2023 | 100.98 | 101.27 | 100.19 | 100.31 | 32,157 | -0.47(-0.47%) |
Nov 08, 2023 | 100.54 | 101.02 | 100.38 | 100.78 | 50,394 | +0.27(+0.27%) |
Nov 07, 2023 | 100.11 | 100.71 | 99.92 | 100.51 | 19,147 | -0.12(-0.12%) |
Nov 06, 2023 | 101.04 | 101.04 | 100.27 | 100.63 | 27,574 | -0.36(-0.36%) |
Nov 03, 2023 | 100.76 | 101.44 | 100.76 | 100.99 | 95,506 | +1.12(+1.12%) |
Nov 02, 2023 | 98.58 | 99.91 | 98.58 | 99.87 | 34,115 | +2.05(+2.10%) |
Nov 01, 2023 | 97.48 | 97.97 | 97.01 | 97.82 | 85,498 | +0.59(+0.61%) |
Oct 31, 2023 | 96.47 | 97.35 | 96.25 | 97.23 | 24,708 | +0.79(+0.82%) |
Oct 30, 2023 | 95.87 | 96.73 | 95.53 | 96.44 | 71,150 | +1.13(+1.19%) |
Oct 27, 2023 | 96.25 | 96.25 | 95.00 | 95.31 | 41,638 | -0.70(-0.73%) |
Oct 26, 2023 | 96.44 | 97.10 | 96.00 | 96.01 | 95,029 | -0.80(-0.83%) |
Oct 25, 2023 | 97.79 | 97.79 | 96.72 | 96.81 | 94,327 | -1.20(-1.22%) |
Oct 24, 2023 | 98.22 | 98.54 | 97.62 | 98.01 | 92,971 | +0.65(+0.67%) |
Oct 23, 2023 | 97.37 | 98.58 | 97.35 | 97.36 | 53,113 | -0.47(-0.48%) |
Oct 20, 2023 | 98.70 | 99.16 | 97.83 | 97.83 | 36,370 | -1.08(-1.09%) |
Oct 19, 2023 | 100.03 | 100.49 | 98.69 | 98.91 | 42,803 | -1.03(-1.03%) |
Oct 18, 2023 | 101.79 | 101.79 | 99.85 | 99.94 | 223,441 | -2.49(-2.43%) |
Oct 17, 2023 | 101.42 | 102.95 | 101.42 | 102.43 | 26,417 | +0.50(+0.49%) |
Oct 16, 2023 | 101.38 | 102.40 | 101.38 | 101.93 | 22,768 | +1.13(+1.12%) |
Oct 13, 2023 | 102.04 | 102.05 | 100.40 | 100.80 | 44,439 | -0.88(-0.87%) |
Oct 12, 2023 | 103.11 | 103.11 | 101.02 | 101.68 | 70,413 | -1.13(-1.10%) |
Oct 11, 2023 | 102.68 | 102.99 | 102.13 | 102.81 | 25,111 | +0.47(+0.46%) |
Oct 10, 2023 | 101.96 | 102.97 | 101.96 | 102.34 | 36,133 | +0.79(+0.78%) |
Oct 09, 2023 | 100.48 | 101.70 | 100.38 | 101.55 | 38,291 | +0.96(+0.95%) |
Oct 06, 2023 | 98.95 | 101.19 | 98.91 | 100.59 | 34,204 | +1.09(+1.10%) |
Oct 05, 2023 | 99.65 | 99.75 | 98.97 | 99.50 | 32,333 | -0.37(-0.37%) |
Oct 04, 2023 | 99.33 | 99.98 | 98.80 | 99.87 | 96,707 | +0.64(+0.64%) |
Oct 03, 2023 | 99.72 | 100.47 | 98.88 | 99.23 | 51,763 | -0.96(-0.96%) |
Oct 02, 2023 | 100.70 | 100.98 | 99.79 | 100.19 | 112,968 | -0.70(-0.69%) |
Sep 29, 2023 | 102.02 | 102.02 | 100.75 | 100.89 | 46,819 | -0.53(-0.52%) |
Sep 28, 2023 | 100.68 | 101.96 | 100.65 | 101.42 | 70,684 | +0.56(+0.56%) |
Sep 27, 2023 | 100.70 | 101.12 | 100.18 | 100.86 | 25,347 | +0.55(+0.55%) |
Sep 26, 2023 | 101.27 | 101.47 | 100.25 | 100.31 | 70,658 | -1.80(-1.76%) |
Sep 25, 2023 | 101.38 | 102.13 | 101.81 | 102.11 | 46,195 | +0.35(+0.34%) |
Sep 22, 2023 | 102.06 | 102.35 | 101.73 | 101.76 | 96,262 | -0.25(-0.25%) |
Sep 21, 2023 | 103.45 | 103.45 | 102.00 | 102.01 | 25,252 | -1.92(-1.85%) |
Sep 20, 2023 | 104.99 | 105.43 | 103.91 | 103.93 | 19,544 | -0.55(-0.53%) |
Sep 19, 2023 | 104.78 | 104.87 | 103.89 | 104.48 | 23,421 | -0.52(-0.50%) |
Sep 18, 2023 | 104.73 | 105.40 | 104.59 | 105.00 | 34,179 | +0.29(+0.28%) |
Sep 15, 2023 | 105.09 | 105.45 | 104.52 | 104.71 | 302,490 | -0.66(-0.63%) |
Sep 14, 2023 | 105.10 | 105.37 | 104.73 | 105.37 | 13,905 | +0.80(+0.77%) |
Sep 13, 2023 | 104.96 | 105.19 | 104.22 | 104.57 | 19,580 | -0.58(-0.55%) |
Sep 12, 2023 | 105.28 | 105.69 | 105.01 | 105.15 | 20,081 | -0.38(-0.36%) |
Sep 11, 2023 | 105.65 | 105.71 | 105.14 | 105.53 | 14,540 | +0.14(+0.14%) |
Sep 08, 2023 | 105.96 | 105.96 | 105.24 | 105.39 | 42,140 | -0.44(-0.41%) |
Sep 07, 2023 | 105.81 | 106.13 | 105.36 | 105.83 | 190,238 | -0.38(-0.36%) |
Sep 06, 2023 | 106.15 | 106.75 | 105.65 | 106.21 | 41,409 | -0.32(-0.30%) |
Sep 05, 2023 | 108.24 | 108.24 | 106.50 | 106.53 | 21,864 | -1.77(-1.63%) |