Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 119.14 | 119.14 | 117.72 | 118.61 | 14,665 | -0.19(-0.16%) |
Nov 29, 2023 | 118.66 | 119.73 | 118.26 | 118.80 | 20,797 | +1.40(+1.20%) |
Nov 28, 2023 | 116.68 | 117.80 | 116.68 | 117.39 | 39,122 | +0.12(+0.10%) |
Nov 27, 2023 | 116.99 | 117.82 | 116.99 | 117.28 | 21,509 | -0.31(-0.26%) |
Nov 24, 2023 | 117.17 | 117.76 | 117.17 | 117.58 | 34,107 | +0.23(+0.20%) |
Nov 22, 2023 | 117.58 | 118.40 | 117.31 | 117.36 | 560,710 | +0.30(+0.26%) |
Nov 21, 2023 | 117.36 | 117.96 | 116.77 | 117.06 | 189,237 | -0.96(-0.81%) |
Nov 20, 2023 | 116.60 | 118.23 | 116.60 | 118.01 | 52,378 | +1.57(+1.35%) |
Nov 17, 2023 | 115.75 | 116.54 | 115.74 | 116.44 | 38,331 | +0.87(+0.75%) |
Nov 16, 2023 | 115.97 | 116.51 | 115.14 | 115.57 | 20,017 | -1.01(-0.86%) |
Nov 15, 2023 | 116.90 | 117.75 | 116.41 | 116.58 | 16,340 | +0.22(+0.19%) |
Nov 14, 2023 | 114.95 | 116.52 | 114.95 | 116.36 | 14,924 | +3.94(+3.50%) |
Nov 13, 2023 | 112.09 | 112.71 | 111.80 | 112.42 | 30,810 | -0.26(-0.23%) |
Nov 10, 2023 | 110.36 | 112.74 | 110.16 | 112.68 | 14,319 | +2.96(+2.70%) |
Nov 09, 2023 | 111.74 | 111.74 | 109.60 | 109.72 | 72,040 | -1.23(-1.11%) |
Nov 08, 2023 | 111.15 | 111.60 | 110.44 | 110.96 | 59,402 | -0.23(-0.21%) |
Nov 07, 2023 | 110.22 | 111.76 | 110.22 | 111.19 | 15,322 | +1.61(+1.47%) |
Nov 06, 2023 | 110.34 | 110.53 | 108.61 | 109.57 | 180,626 | -0.51(-0.46%) |
Nov 03, 2023 | 108.34 | 110.52 | 108.27 | 110.08 | 20,481 | +2.43(+2.26%) |
Nov 02, 2023 | 107.40 | 107.73 | 107.11 | 107.65 | 13,438 | +1.85(+1.75%) |
Nov 01, 2023 | 105.08 | 105.96 | 104.38 | 105.80 | 19,336 | +0.46(+0.44%) |
Oct 31, 2023 | 104.05 | 105.47 | 104.05 | 105.34 | 12,471 | +1.31(+1.26%) |
Oct 30, 2023 | 104.27 | 104.44 | 103.25 | 104.03 | 31,262 | +0.35(+0.34%) |
Oct 27, 2023 | 104.70 | 104.86 | 103.47 | 103.68 | 45,628 | -0.22(-0.21%) |
Oct 26, 2023 | 104.73 | 105.15 | 103.53 | 103.90 | 18,440 | -0.63(-0.60%) |
Oct 25, 2023 | 107.29 | 107.29 | 104.30 | 104.52 | 29,115 | -3.53(-3.26%) |
Oct 24, 2023 | 107.47 | 108.70 | 107.12 | 108.05 | 34,022 | +1.08(+1.01%) |
Oct 23, 2023 | 106.72 | 108.10 | 105.88 | 106.97 | 14,549 | -0.49(-0.45%) |
Oct 20, 2023 | 109.60 | 109.60 | 107.13 | 107.46 | 35,596 | -2.30(-2.10%) |
Oct 19, 2023 | 111.74 | 111.74 | 109.75 | 109.76 | 46,973 | -1.46(-1.32%) |
Oct 18, 2023 | 112.49 | 112.49 | 110.96 | 111.23 | 23,234 | -1.88(-1.66%) |
Oct 17, 2023 | 111.50 | 113.81 | 111.50 | 113.11 | 22,777 | +0.15(+0.13%) |
Oct 16, 2023 | 111.65 | 113.38 | 111.65 | 112.96 | 12,714 | +1.69(+1.52%) |
Oct 13, 2023 | 113.33 | 113.33 | 110.97 | 111.27 | 15,467 | -1.91(-1.68%) |
Oct 12, 2023 | 114.46 | 114.51 | 112.67 | 113.18 | 13,785 | -1.14(-0.99%) |
Oct 11, 2023 | 113.89 | 114.36 | 113.41 | 114.32 | 34,184 | +0.90(+0.79%) |
Oct 10, 2023 | 112.57 | 114.40 | 112.57 | 113.42 | 34,457 | +1.09(+0.97%) |
Oct 09, 2023 | 110.74 | 112.64 | 110.74 | 112.33 | 52,358 | +0.79(+0.71%) |
Oct 06, 2023 | 108.89 | 111.97 | 108.57 | 111.55 | 27,079 | +2.36(+2.16%) |
Oct 05, 2023 | 109.62 | 109.64 | 108.11 | 109.19 | 60,737 | -0.55(-0.50%) |
Oct 04, 2023 | 108.75 | 109.88 | 108.15 | 109.73 | 68,498 | +1.48(+1.37%) |
Oct 03, 2023 | 110.19 | 110.98 | 107.87 | 108.25 | 97,004 | -2.82(-2.54%) |
Oct 02, 2023 | 110.67 | 111.68 | 110.52 | 111.07 | 135,737 | +0.34(+0.31%) |
Sep 29, 2023 | 111.67 | 112.39 | 110.72 | 110.72 | 14,427 | +0.31(+0.28%) |
Sep 28, 2023 | 108.38 | 111.08 | 108.24 | 110.41 | 13,066 | +1.83(+1.69%) |
Sep 27, 2023 | 108.07 | 108.96 | 107.70 | 108.58 | 22,703 | +1.28(+1.19%) |
Sep 26, 2023 | 108.53 | 108.78 | 107.24 | 107.30 | 61,718 | -2.15(-1.97%) |
Sep 25, 2023 | 108.52 | 109.45 | 108.94 | 109.45 | 17,662 | +0.34(+0.31%) |
Sep 22, 2023 | 109.14 | 109.88 | 108.86 | 109.12 | 77,007 | +0.66(+0.61%) |
Sep 21, 2023 | 109.59 | 109.89 | 108.46 | 108.46 | 58,342 | -2.02(-1.83%) |
Sep 20, 2023 | 111.78 | 112.30 | 110.48 | 110.48 | 14,241 | -0.93(-0.83%) |
Sep 19, 2023 | 111.53 | 111.74 | 110.74 | 111.41 | 18,112 | -0.42(-0.38%) |
Sep 18, 2023 | 111.36 | 112.27 | 111.36 | 111.83 | 14,573 | -0.02(-0.02%) |
Sep 15, 2023 | 113.27 | 113.27 | 111.51 | 111.86 | 21,068 | -2.01(-1.77%) |
Sep 14, 2023 | 113.75 | 114.10 | 112.99 | 113.87 | 24,274 | +0.79(+0.70%) |
Sep 13, 2023 | 113.45 | 113.74 | 112.81 | 113.08 | 14,453 | -0.38(-0.33%) |
Sep 12, 2023 | 114.11 | 114.95 | 113.46 | 113.46 | 28,554 | -1.71(-1.49%) |
Sep 11, 2023 | 115.30 | 115.37 | 114.41 | 115.17 | 17,252 | +0.74(+0.65%) |
Sep 08, 2023 | 115.36 | 115.36 | 114.24 | 114.44 | 11,797 | -0.41(-0.36%) |
Sep 07, 2023 | 114.44 | 114.95 | 113.63 | 114.85 | 23,527 | -1.24(-1.07%) |
Sep 06, 2023 | 116.43 | 117.30 | 115.51 | 116.09 | 12,409 | -0.70(-0.60%) |
Sep 05, 2023 | 116.53 | 117.07 | 115.90 | 116.79 | 22,521 | -0.26(-0.22%) |