Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 110.64 | 111.60 | 109.89 | 111.56 | 742,718 | +0.92(+0.83%) |
Nov 29, 2023 | 111.35 | 112.06 | 109.90 | 110.64 | 725,407 | -0.42(-0.38%) |
Nov 28, 2023 | 111.80 | 112.06 | 110.68 | 111.05 | 688,817 | -0.77(-0.69%) |
Nov 27, 2023 | 111.48 | 112.47 | 111.09 | 111.83 | 703,191 | +0.22(+0.20%) |
Nov 24, 2023 | 111.00 | 111.65 | 110.43 | 111.61 | 379,631 | +0.67(+0.61%) |
Nov 22, 2023 | 109.84 | 111.39 | 109.70 | 110.93 | 969,713 | +1.41(+1.29%) |
Nov 21, 2023 | 108.98 | 109.98 | 108.88 | 109.53 | 485,035 | +0.79(+0.73%) |
Nov 20, 2023 | 109.91 | 110.00 | 108.15 | 108.73 | 781,286 | -1.06(-0.97%) |
Nov 17, 2023 | 109.52 | 109.87 | 108.90 | 109.79 | 552,796 | +0.59(+0.54%) |
Nov 16, 2023 | 109.35 | 110.22 | 108.77 | 109.20 | 518,289 | -0.21(-0.19%) |
Nov 15, 2023 | 109.45 | 109.77 | 108.80 | 109.41 | 733,976 | +0.26(+0.24%) |
Nov 14, 2023 | 106.44 | 109.80 | 106.28 | 109.15 | 1,055,571 | +2.82(+2.65%) |
Nov 13, 2023 | 103.14 | 106.53 | 102.35 | 106.33 | 1,410,228 | +3.07(+2.98%) |
Nov 10, 2023 | 102.08 | 103.33 | 101.67 | 103.26 | 709,947 | +1.30(+1.27%) |
Nov 09, 2023 | 102.44 | 102.48 | 100.82 | 101.96 | 726,598 | -0.53(-0.51%) |
Nov 08, 2023 | 103.08 | 103.62 | 102.21 | 102.49 | 760,656 | +0.14(+0.13%) |
Nov 07, 2023 | 103.17 | 103.17 | 101.62 | 102.35 | 688,873 | -0.50(-0.48%) |
Nov 06, 2023 | 102.93 | 103.33 | 101.93 | 102.85 | 701,911 | -0.51(-0.49%) |
Nov 03, 2023 | 102.06 | 103.74 | 101.88 | 103.35 | 722,939 | +1.84(+1.82%) |
Nov 02, 2023 | 102.56 | 103.55 | 100.97 | 101.51 | 940,425 | -0.59(-0.57%) |
Nov 01, 2023 | 101.34 | 102.22 | 100.31 | 102.09 | 878,973 | +1.46(+1.45%) |
Oct 31, 2023 | 97.89 | 100.91 | 97.31 | 100.64 | 1,142,440 | +3.01(+3.09%) |
Oct 30, 2023 | 97.39 | 100.19 | 97.31 | 97.62 | 1,698,229 | +0.78(+0.81%) |
Oct 27, 2023 | 94.35 | 99.89 | 93.90 | 96.84 | 2,763,461 | +3.05(+3.25%) |
Oct 26, 2023 | 95.94 | 96.32 | 92.96 | 93.79 | 1,862,549 | -1.79(-1.88%) |
Oct 25, 2023 | 95.69 | 96.27 | 95.10 | 95.58 | 1,173,963 | +0.35(+0.36%) |
Oct 24, 2023 | 96.09 | 96.65 | 94.62 | 95.23 | 1,626,053 | +0.10(+0.10%) |
Oct 23, 2023 | 94.84 | 96.18 | 94.51 | 95.14 | 1,172,670 | -0.20(-0.21%) |
Oct 20, 2023 | 95.37 | 96.24 | 94.94 | 95.33 | 912,692 | -0.29(-0.30%) |
Oct 19, 2023 | 95.27 | 97.29 | 94.73 | 95.62 | 897,657 | +0.98(+1.04%) |
Oct 18, 2023 | 94.95 | 95.90 | 94.27 | 94.64 | 736,535 | -0.21(-0.22%) |
Oct 17, 2023 | 93.78 | 95.39 | 93.78 | 94.85 | 1,150,676 | +1.18(+1.26%) |
Oct 16, 2023 | 92.15 | 94.08 | 92.13 | 93.67 | 1,068,166 | +2.25(+2.46%) |
Oct 13, 2023 | 90.49 | 91.91 | 90.29 | 91.42 | 584,246 | +0.66(+0.73%) |
Oct 12, 2023 | 93.87 | 93.87 | 90.25 | 90.75 | 979,742 | -3.02(-3.22%) |
Oct 11, 2023 | 95.44 | 95.92 | 92.95 | 93.78 | 664,727 | -1.82(-1.91%) |
Oct 10, 2023 | 95.58 | 96.21 | 95.24 | 95.60 | 624,665 | +0.48(+0.50%) |
Oct 09, 2023 | 94.15 | 95.47 | 93.60 | 95.13 | 887,340 | +0.52(+0.54%) |
Oct 06, 2023 | 95.65 | 96.58 | 93.40 | 94.61 | 908,822 | -1.78(-1.85%) |
Oct 05, 2023 | 96.31 | 97.24 | 95.96 | 96.39 | 852,057 | +0.08(+0.08%) |
Oct 04, 2023 | 94.72 | 96.60 | 94.72 | 96.31 | 1,056,017 | +1.82(+1.93%) |
Oct 03, 2023 | 95.51 | 95.94 | 94.19 | 94.49 | 1,100,514 | -1.12(-1.17%) |
Oct 02, 2023 | 94.99 | 95.89 | 94.75 | 95.61 | 738,081 | +0.37(+0.39%) |
Sep 29, 2023 | 97.39 | 98.44 | 95.21 | 95.24 | 1,107,523 | +0.53(+0.55%) |
Sep 28, 2023 | 92.97 | 94.99 | 92.75 | 94.72 | 705,171 | +2.15(+2.32%) |
Sep 27, 2023 | 93.92 | 95.05 | 92.11 | 92.57 | 1,136,514 | -1.24(-1.32%) |
Sep 26, 2023 | 93.92 | 94.95 | 93.13 | 93.81 | 729,564 | -0.52(-0.55%) |
Sep 25, 2023 | 94.53 | 94.87 | 94.21 | 94.32 | 784,653 | -0.45(-0.47%) |
Sep 22, 2023 | 96.22 | 96.27 | 94.57 | 94.77 | 937,360 | -1.60(-1.66%) |
Sep 21, 2023 | 98.19 | 98.47 | 96.28 | 96.36 | 947,347 | -2.44(-2.47%) |
Sep 20, 2023 | 99.90 | 100.42 | 98.75 | 98.80 | 818,882 | -0.31(-0.31%) |
Sep 19, 2023 | 98.88 | 99.21 | 98.24 | 99.11 | 725,208 | -0.18(-0.18%) |
Sep 18, 2023 | 100.10 | 100.81 | 99.02 | 99.29 | 1,140,291 | -1.04(-1.04%) |
Sep 15, 2023 | 101.02 | 101.14 | 99.58 | 100.33 | 1,652,787 | -0.73(-0.73%) |
Sep 14, 2023 | 99.91 | 101.39 | 99.86 | 101.06 | 612,458 | +1.51(+1.51%) |
Sep 13, 2023 | 100.54 | 101.04 | 99.31 | 99.56 | 770,490 | -0.45(-0.45%) |
Sep 12, 2023 | 99.47 | 100.35 | 99.17 | 100.00 | 635,426 | +0.41(+0.41%) |
Sep 11, 2023 | 99.90 | 100.34 | 99.23 | 99.60 | 563,089 | -0.56(-0.56%) |
Sep 08, 2023 | 101.49 | 101.83 | 100.03 | 100.16 | 662,488 | -1.53(-1.50%) |
Sep 07, 2023 | 100.14 | 101.97 | 99.65 | 101.69 | 1,060,182 | +1.52(+1.51%) |
Sep 06, 2023 | 101.68 | 102.42 | 100.13 | 100.17 | 868,000 | -1.40(-1.38%) |
Sep 05, 2023 | 103.29 | 103.42 | 101.34 | 101.57 | 900,782 | -1.70(-1.65%) |