Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 111.77 | 113.08 | 110.39 | 113.01 | 10,127,223 | +1.75(+1.57%) |
Nov 29, 2023 | 111.68 | 111.95 | 110.81 | 111.26 | 1,339,167 | -0.45(-0.40%) |
Nov 28, 2023 | 111.86 | 113.00 | 111.38 | 111.71 | 1,159,197 | -0.14(-0.12%) |
Nov 27, 2023 | 111.22 | 112.31 | 110.52 | 111.85 | 1,328,608 | +0.64(+0.57%) |
Nov 24, 2023 | 111.52 | 111.58 | 110.55 | 111.21 | 737,595 | -0.24(-0.22%) |
Nov 22, 2023 | 110.50 | 111.70 | 109.74 | 111.45 | 1,472,932 | +1.43(+1.30%) |
Nov 21, 2023 | 110.92 | 111.34 | 108.94 | 110.02 | 1,332,203 | -1.30(-1.17%) |
Nov 20, 2023 | 111.64 | 111.90 | 110.40 | 111.33 | 1,232,031 | -0.97(-0.86%) |
Nov 17, 2023 | 113.03 | 113.12 | 111.74 | 112.29 | 1,127,944 | -0.15(-0.13%) |
Nov 16, 2023 | 113.44 | 114.10 | 112.09 | 112.44 | 1,115,038 | +0.51(+0.46%) |
Nov 15, 2023 | 111.89 | 113.41 | 111.14 | 111.93 | 1,301,298 | -0.60(-0.53%) |
Nov 14, 2023 | 111.50 | 112.69 | 111.16 | 112.53 | 947,897 | +2.98(+2.72%) |
Nov 13, 2023 | 109.91 | 110.02 | 108.84 | 109.55 | 758,529 | -0.29(-0.26%) |
Nov 10, 2023 | 110.44 | 110.72 | 108.95 | 109.84 | 923,178 | +0.12(+0.11%) |
Nov 09, 2023 | 110.50 | 113.37 | 109.40 | 109.72 | 1,578,904 | +1.99(+1.85%) |
Nov 08, 2023 | 107.62 | 107.84 | 106.30 | 107.73 | 1,234,661 | -0.58(-0.54%) |
Nov 07, 2023 | 109.05 | 109.33 | 108.13 | 108.31 | 653,470 | -0.83(-0.76%) |
Nov 06, 2023 | 109.47 | 110.18 | 108.88 | 109.14 | 824,326 | -0.78(-0.71%) |
Nov 03, 2023 | 111.13 | 112.08 | 109.89 | 109.92 | 772,879 | +0.11(+0.10%) |
Nov 02, 2023 | 107.03 | 110.63 | 107.03 | 109.81 | 965,028 | +2.67(+2.49%) |
Nov 01, 2023 | 106.39 | 108.09 | 105.53 | 107.14 | 1,183,723 | +1.00(+0.94%) |
Oct 31, 2023 | 105.42 | 106.58 | 105.19 | 106.14 | 1,400,412 | +1.20(+1.15%) |
Oct 30, 2023 | 105.06 | 105.73 | 104.03 | 104.94 | 722,721 | +0.31(+0.30%) |
Oct 27, 2023 | 106.97 | 107.55 | 103.96 | 104.62 | 858,917 | -2.60(-2.43%) |
Oct 26, 2023 | 106.94 | 108.45 | 106.79 | 107.22 | 801,719 | +0.40(+0.38%) |
Oct 25, 2023 | 106.57 | 107.64 | 106.35 | 106.82 | 989,182 | -0.32(-0.29%) |
Oct 24, 2023 | 107.09 | 107.53 | 106.50 | 107.14 | 516,575 | +0.87(+0.82%) |
Oct 23, 2023 | 106.14 | 107.57 | 105.94 | 106.27 | 593,796 | -0.98(-0.91%) |
Oct 20, 2023 | 109.30 | 109.83 | 107.19 | 107.24 | 852,025 | -1.30(-1.20%) |
Oct 19, 2023 | 109.87 | 110.53 | 108.23 | 108.55 | 810,885 | -1.75(-1.59%) |
Oct 18, 2023 | 110.79 | 111.05 | 109.76 | 110.30 | 935,718 | -0.84(-0.75%) |
Oct 17, 2023 | 109.46 | 111.86 | 109.46 | 111.14 | 629,511 | +0.47(+0.43%) |
Oct 16, 2023 | 111.06 | 111.41 | 109.87 | 110.67 | 962,433 | +0.27(+0.24%) |
Oct 13, 2023 | 110.43 | 111.30 | 109.88 | 110.40 | 775,465 | +0.85(+0.77%) |
Oct 12, 2023 | 110.42 | 111.15 | 108.81 | 109.55 | 706,428 | -0.66(-0.60%) |
Oct 11, 2023 | 109.38 | 110.30 | 109.01 | 110.21 | 929,445 | +0.98(+0.89%) |
Oct 10, 2023 | 108.14 | 109.80 | 107.94 | 109.23 | 774,148 | +1.09(+1.01%) |
Oct 09, 2023 | 107.11 | 108.33 | 107.11 | 108.14 | 665,584 | +1.12(+1.05%) |
Oct 06, 2023 | 104.83 | 107.24 | 104.10 | 107.02 | 1,234,172 | +1.09(+1.03%) |
Oct 05, 2023 | 104.89 | 106.45 | 103.78 | 105.92 | 1,330,006 | +1.11(+1.06%) |
Oct 04, 2023 | 103.60 | 104.87 | 102.24 | 104.81 | 1,582,976 | +1.94(+1.89%) |
Oct 03, 2023 | 100.58 | 103.42 | 99.57 | 102.87 | 1,412,404 | +1.56(+1.54%) |
Oct 02, 2023 | 103.97 | 104.08 | 100.44 | 101.31 | 1,442,683 | -3.12(-2.99%) |
Sep 29, 2023 | 105.41 | 105.75 | 103.89 | 104.43 | 1,043,542 | +0.02(+0.02%) |
Sep 28, 2023 | 105.62 | 105.62 | 104.08 | 104.42 | 1,413,464 | -0.54(-0.52%) |
Sep 27, 2023 | 105.36 | 106.16 | 104.88 | 104.96 | 1,408,609 | -0.51(-0.49%) |
Sep 26, 2023 | 108.63 | 108.78 | 105.24 | 105.47 | 1,206,597 | -3.45(-3.17%) |
Sep 25, 2023 | 108.95 | 109.27 | 108.78 | 108.92 | 783,167 | -0.36(-0.33%) |
Sep 22, 2023 | 109.84 | 110.13 | 108.96 | 109.28 | 741,946 | -0.78(-0.71%) |
Sep 21, 2023 | 112.59 | 112.59 | 110.01 | 110.06 | 624,065 | -2.48(-2.21%) |
Sep 20, 2023 | 112.98 | 113.58 | 112.28 | 112.55 | 454,509 | +0.07(+0.06%) |
Sep 19, 2023 | 112.86 | 113.34 | 112.27 | 112.48 | 595,742 | -0.40(-0.36%) |
Sep 18, 2023 | 113.32 | 113.88 | 112.81 | 112.88 | 700,090 | -0.50(-0.44%) |
Sep 15, 2023 | 114.42 | 114.83 | 113.04 | 113.39 | 2,518,970 | -1.33(-1.16%) |
Sep 14, 2023 | 114.20 | 114.92 | 114.12 | 114.72 | 688,085 | +1.08(+0.95%) |
Sep 13, 2023 | 112.51 | 114.60 | 112.51 | 113.63 | 724,426 | +1.36(+1.21%) |
Sep 12, 2023 | 112.33 | 112.59 | 111.45 | 112.27 | 813,423 | -0.05(-0.04%) |
Sep 11, 2023 | 112.23 | 113.00 | 111.89 | 112.32 | 625,373 | -0.25(-0.22%) |
Sep 08, 2023 | 112.80 | 113.35 | 112.23 | 112.57 | 564,913 | +0.15(+0.13%) |
Sep 07, 2023 | 111.61 | 112.94 | 110.67 | 112.42 | 693,061 | +1.73(+1.57%) |
Sep 06, 2023 | 110.59 | 110.97 | 110.00 | 110.69 | 736,080 | +0.05(+0.05%) |
Sep 05, 2023 | 113.42 | 114.40 | 110.44 | 110.64 | 922,317 | -3.20(-2.82%) |