Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 107.20 | 109.09 | 106.26 | 109.06 | 1,764,149 | +1.76(+1.64%) |
Nov 29, 2023 | 107.30 | 108.04 | 106.86 | 107.30 | 608,232 | -0.31(-0.29%) |
Nov 28, 2023 | 107.10 | 108.20 | 106.66 | 107.61 | 708,336 | +0.86(+0.81%) |
Nov 27, 2023 | 107.20 | 107.94 | 106.50 | 106.74 | 908,170 | -0.47(-0.44%) |
Nov 24, 2023 | 108.99 | 109.08 | 107.01 | 107.21 | 369,713 | -1.52(-1.40%) |
Nov 22, 2023 | 107.13 | 108.88 | 106.26 | 108.73 | 1,045,380 | +1.33(+1.24%) |
Nov 21, 2023 | 106.90 | 107.56 | 106.30 | 107.40 | 845,737 | +0.50(+0.46%) |
Nov 20, 2023 | 106.64 | 107.61 | 105.30 | 106.90 | 962,149 | +0.89(+0.84%) |
Nov 17, 2023 | 105.63 | 106.29 | 105.11 | 106.01 | 736,382 | +0.86(+0.82%) |
Nov 16, 2023 | 105.22 | 105.23 | 104.39 | 105.15 | 1,110,674 | -0.20(-0.19%) |
Nov 15, 2023 | 104.76 | 106.48 | 104.66 | 105.34 | 1,055,321 | +0.58(+0.56%) |
Nov 14, 2023 | 103.69 | 105.25 | 103.53 | 104.76 | 798,099 | +2.09(+2.04%) |
Nov 13, 2023 | 102.76 | 103.26 | 101.54 | 102.67 | 951,647 | -0.44(-0.43%) |
Nov 10, 2023 | 102.45 | 103.42 | 101.94 | 103.11 | 815,480 | +0.65(+0.64%) |
Nov 09, 2023 | 103.22 | 103.38 | 101.15 | 102.46 | 1,223,035 | +1.09(+1.08%) |
Nov 08, 2023 | 102.62 | 103.70 | 100.73 | 101.37 | 1,158,404 | -1.83(-1.78%) |
Nov 07, 2023 | 103.51 | 103.73 | 102.18 | 103.20 | 686,308 | -0.79(-0.76%) |
Nov 06, 2023 | 104.64 | 104.75 | 103.28 | 103.99 | 803,882 | -0.63(-0.60%) |
Nov 03, 2023 | 104.84 | 105.96 | 104.57 | 104.62 | 867,307 | +0.58(+0.56%) |
Nov 02, 2023 | 104.50 | 105.62 | 103.46 | 104.04 | 1,071,404 | -0.58(-0.56%) |
Nov 01, 2023 | 105.14 | 105.82 | 103.92 | 104.62 | 915,129 | +0.08(+0.08%) |
Oct 31, 2023 | 105.17 | 105.53 | 103.75 | 104.54 | 1,056,945 | -0.47(-0.45%) |
Oct 30, 2023 | 104.89 | 105.83 | 103.80 | 105.02 | 987,245 | +1.03(+0.99%) |
Oct 27, 2023 | 104.44 | 105.22 | 102.91 | 103.99 | 1,021,548 | -0.95(-0.90%) |
Oct 26, 2023 | 103.57 | 106.80 | 102.43 | 104.94 | 1,901,916 | +4.14(+4.11%) |
Oct 25, 2023 | 99.63 | 101.20 | 98.99 | 100.80 | 1,261,908 | +1.44(+1.45%) |
Oct 24, 2023 | 100.32 | 100.72 | 98.27 | 99.35 | 1,048,636 | -0.71(-0.71%) |
Oct 23, 2023 | 100.33 | 100.99 | 99.26 | 100.06 | 1,214,838 | -0.16(-0.16%) |
Oct 20, 2023 | 102.23 | 103.06 | 100.20 | 100.22 | 1,320,671 | -2.02(-1.98%) |
Oct 19, 2023 | 103.91 | 103.98 | 101.83 | 102.25 | 933,213 | -1.64(-1.58%) |
Oct 18, 2023 | 103.54 | 106.24 | 103.28 | 103.88 | 1,249,948 | +0.19(+0.18%) |
Oct 17, 2023 | 101.27 | 103.87 | 101.27 | 103.69 | 864,355 | +1.77(+1.73%) |
Oct 16, 2023 | 101.61 | 102.32 | 100.15 | 101.93 | 1,072,620 | +1.14(+1.14%) |
Oct 13, 2023 | 100.38 | 101.36 | 99.44 | 100.78 | 1,169,744 | +0.88(+0.88%) |
Oct 12, 2023 | 100.75 | 100.80 | 97.78 | 99.91 | 1,483,097 | -0.70(-0.70%) |
Oct 11, 2023 | 103.41 | 103.89 | 99.19 | 100.61 | 2,380,603 | -2.47(-2.39%) |
Oct 10, 2023 | 104.71 | 105.49 | 102.94 | 103.07 | 1,487,853 | -0.99(-0.95%) |
Oct 09, 2023 | 102.13 | 104.86 | 102.13 | 104.06 | 1,299,682 | +2.34(+2.30%) |
Oct 06, 2023 | 102.09 | 102.16 | 99.69 | 101.72 | 1,314,539 | -0.71(-0.69%) |
Oct 05, 2023 | 102.89 | 103.88 | 102.29 | 102.43 | 1,194,060 | -0.67(-0.65%) |
Oct 04, 2023 | 103.95 | 104.44 | 102.56 | 103.10 | 1,097,699 | -1.19(-1.14%) |
Oct 03, 2023 | 104.57 | 105.68 | 103.29 | 104.30 | 1,415,093 | -0.95(-0.90%) |
Oct 02, 2023 | 106.38 | 106.55 | 104.14 | 105.24 | 1,324,801 | -1.54(-1.44%) |
Sep 29, 2023 | 108.67 | 109.11 | 106.50 | 106.78 | 1,582,262 | -2.33(-2.13%) |
Sep 28, 2023 | 108.23 | 109.61 | 108.23 | 109.11 | 997,925 | +1.03(+0.95%) |
Sep 27, 2023 | 107.84 | 108.55 | 107.21 | 108.08 | 1,159,865 | +0.60(+0.56%) |
Sep 26, 2023 | 108.53 | 109.62 | 107.11 | 107.48 | 1,214,602 | -1.71(-1.56%) |
Sep 25, 2023 | 108.51 | 109.30 | 108.65 | 109.19 | 1,024,287 | +0.29(+0.26%) |
Sep 22, 2023 | 111.36 | 111.52 | 108.75 | 108.90 | 1,080,540 | -2.79(-2.50%) |
Sep 21, 2023 | 111.01 | 112.70 | 110.70 | 111.69 | 1,040,908 | +0.63(+0.57%) |
Sep 20, 2023 | 112.09 | 113.06 | 111.01 | 111.06 | 656,638 | -0.28(-0.25%) |
Sep 19, 2023 | 112.34 | 112.88 | 111.29 | 111.34 | 960,943 | -1.05(-0.93%) |
Sep 18, 2023 | 111.72 | 112.67 | 111.55 | 112.39 | 976,286 | +1.50(+1.35%) |
Sep 15, 2023 | 113.14 | 113.44 | 110.42 | 110.89 | 1,928,287 | -2.85(-2.51%) |
Sep 14, 2023 | 112.16 | 114.27 | 111.92 | 113.74 | 847,036 | +2.12(+1.90%) |
Sep 13, 2023 | 112.84 | 113.12 | 110.55 | 111.62 | 1,209,697 | -1.24(-1.10%) |
Sep 12, 2023 | 113.31 | 113.74 | 112.64 | 112.86 | 943,825 | -0.45(-0.40%) |
Sep 11, 2023 | 111.67 | 113.62 | 111.67 | 113.31 | 1,083,004 | +2.46(+2.22%) |
Sep 08, 2023 | 111.15 | 112.06 | 110.51 | 110.86 | 923,629 | -0.08(-0.07%) |
Sep 07, 2023 | 109.34 | 111.04 | 109.20 | 110.94 | 1,364,039 | +1.63(+1.49%) |
Sep 06, 2023 | 111.52 | 112.02 | 108.73 | 109.31 | 1,078,817 | -2.25(-2.02%) |
Sep 05, 2023 | 113.44 | 113.56 | 111.45 | 111.56 | 804,973 | -1.90(-1.68%) |