Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 120.90 | 120.90 | 116.81 | 117.00 | 2,474,183 | -3.46(-2.87%) |
Nov 29, 2023 | 119.64 | 121.67 | 118.95 | 120.46 | 519,212 | +0.39(+0.32%) |
Nov 28, 2023 | 121.25 | 121.95 | 119.80 | 120.07 | 544,505 | -1.66(-1.36%) |
Nov 27, 2023 | 121.29 | 121.86 | 120.61 | 121.73 | 404,222 | +0.06(+0.05%) |
Nov 24, 2023 | 121.71 | 122.34 | 121.24 | 121.67 | 209,777 | -0.04(-0.03%) |
Nov 23, 2023 | 122.36 | 123.14 | 121.62 | 121.71 | 147,139 | -0.64(-0.52%) |
Nov 22, 2023 | 119.32 | 122.78 | 118.60 | 122.35 | 597,649 | +3.26(+2.74%) |
Nov 21, 2023 | 121.11 | 121.11 | 118.75 | 119.09 | 451,896 | -1.68(-1.39%) |
Nov 20, 2023 | 121.00 | 121.72 | 120.50 | 120.77 | 314,796 | -0.99(-0.81%) |
Nov 17, 2023 | 123.10 | 123.48 | 121.34 | 121.76 | 525,878 | -1.16(-0.94%) |
Nov 16, 2023 | 119.11 | 123.27 | 119.11 | 122.92 | 460,979 | +2.63(+2.19%) |
Nov 15, 2023 | 124.30 | 124.59 | 119.61 | 120.29 | 415,794 | -2.74(-2.23%) |
Nov 14, 2023 | 121.37 | 124.19 | 121.37 | 123.03 | 391,679 | +0.56(+0.46%) |
Nov 13, 2023 | 121.25 | 122.52 | 120.36 | 122.47 | 403,356 | +1.16(+0.96%) |
Nov 10, 2023 | 120.51 | 121.68 | 119.87 | 121.31 | 163,428 | +0.99(+0.82%) |
Nov 09, 2023 | 119.83 | 121.05 | 118.82 | 120.32 | 265,543 | +0.49(+0.41%) |
Nov 08, 2023 | 120.96 | 121.98 | 119.60 | 119.83 | 232,142 | -0.96(-0.79%) |
Nov 07, 2023 | 121.15 | 121.39 | 120.32 | 120.79 | 208,562 | -0.35(-0.29%) |
Nov 06, 2023 | 119.74 | 121.94 | 118.76 | 121.14 | 279,823 | +1.57(+1.31%) |
Nov 03, 2023 | 117.89 | 119.99 | 117.46 | 119.57 | 275,151 | +1.77(+1.50%) |
Nov 02, 2023 | 115.22 | 118.08 | 114.66 | 117.80 | 262,201 | +2.60(+2.26%) |
Nov 01, 2023 | 113.99 | 115.70 | 113.14 | 115.20 | 192,563 | +1.78(+1.57%) |
Oct 31, 2023 | 113.45 | 113.93 | 112.03 | 113.42 | 443,080 | +0.12(+0.11%) |
Oct 30, 2023 | 111.10 | 113.44 | 110.52 | 113.30 | 236,621 | +2.69(+2.43%) |
Oct 27, 2023 | 111.40 | 111.78 | 110.54 | 110.61 | 152,694 | -0.70(-0.63%) |
Oct 26, 2023 | 111.65 | 112.24 | 110.99 | 111.31 | 305,469 | -0.23(-0.21%) |
Oct 25, 2023 | 110.75 | 112.57 | 110.75 | 111.54 | 334,264 | +0.58(+0.52%) |
Oct 24, 2023 | 111.77 | 112.42 | 110.84 | 110.96 | 333,006 | -0.80(-0.72%) |
Oct 23, 2023 | 111.30 | 112.77 | 111.30 | 111.76 | 199,720 | +0.24(+0.22%) |
Oct 20, 2023 | 111.62 | 112.67 | 111.12 | 111.52 | 307,669 | -0.35(-0.31%) |
Oct 19, 2023 | 112.58 | 113.90 | 111.55 | 111.87 | 277,863 | -1.13(-1.00%) |
Oct 18, 2023 | 114.19 | 114.55 | 112.90 | 113.00 | 389,505 | -1.75(-1.53%) |
Oct 17, 2023 | 114.62 | 115.15 | 114.00 | 114.75 | 265,623 | -0.22(-0.19%) |
Oct 16, 2023 | 114.16 | 115.54 | 113.78 | 114.97 | 269,354 | +1.17(+1.03%) |
Oct 13, 2023 | 116.42 | 116.82 | 113.54 | 113.80 | 345,621 | -2.61(-2.24%) |
Oct 12, 2023 | 116.09 | 116.59 | 115.28 | 116.41 | 232,078 | +0.30(+0.26%) |
Oct 11, 2023 | 115.78 | 116.19 | 114.09 | 116.11 | 539,901 | +0.38(+0.33%) |
Oct 10, 2023 | 116.54 | 117.07 | 115.62 | 115.73 | 297,660 | -0.73(-0.63%) |
Oct 06, 2023 | 116.46 | 0 | -0.59(-0.50%) | |||
Oct 05, 2023 | 117.61 | 118.18 | 116.80 | 117.05 | 321,932 | -0.53(-0.45%) |
Oct 04, 2023 | 117.61 | 118.74 | 116.54 | 117.58 | 352,702 | +0.39(+0.33%) |
Oct 03, 2023 | 115.85 | 118.05 | 115.56 | 117.19 | 520,675 | +1.07(+0.92%) |
Oct 02, 2023 | 115.59 | 117.11 | 115.25 | 116.12 | 389,822 | +0.72(+0.62%) |
Sep 29, 2023 | 115.51 | 115.89 | 114.52 | 115.40 | 457,820 | +0.12(+0.10%) |
Sep 28, 2023 | 113.29 | 115.41 | 112.41 | 115.28 | 333,305 | +2.08(+1.84%) |
Sep 27, 2023 | 113.75 | 114.44 | 111.96 | 113.20 | 454,107 | -0.70(-0.61%) |
Sep 26, 2023 | 111.82 | 114.61 | 111.47 | 113.90 | 524,372 | +1.78(+1.59%) |
Sep 25, 2023 | 112.88 | 113.00 | 111.92 | 112.12 | 243,976 | -0.93(-0.82%) |
Sep 22, 2023 | 113.29 | 113.91 | 112.95 | 113.05 | 264,324 | -0.07(-0.06%) |
Sep 21, 2023 | 113.48 | 113.82 | 112.74 | 113.12 | 430,180 | -0.56(-0.49%) |
Sep 20, 2023 | 113.63 | 114.36 | 113.32 | 113.68 | 299,420 | +0.15(+0.13%) |
Sep 19, 2023 | 114.83 | 115.65 | 113.46 | 113.53 | 402,266 | -2.04(-1.77%) |
Sep 18, 2023 | 115.34 | 116.48 | 114.61 | 115.57 | 462,487 | +0.20(+0.17%) |
Sep 15, 2023 | 116.71 | 117.32 | 114.83 | 115.37 | 1,662,403 | -2.31(-1.96%) |
Sep 14, 2023 | 117.72 | 117.99 | 116.68 | 117.68 | 562,700 | +0.09(+0.08%) |
Sep 13, 2023 | 118.15 | 118.15 | 117.13 | 117.59 | 709,355 | -0.49(-0.41%) |
Sep 12, 2023 | 118.50 | 118.96 | 118.02 | 118.08 | 188,629 | -0.50(-0.42%) |
Sep 11, 2023 | 118.66 | 119.10 | 117.85 | 118.58 | 150,550 | +0.45(+0.38%) |
Sep 08, 2023 | 117.00 | 118.53 | 116.68 | 118.13 | 193,197 | +0.94(+0.80%) |
Sep 07, 2023 | 119.49 | 119.53 | 116.99 | 117.19 | 344,388 | -1.89(-1.59%) |
Sep 06, 2023 | 119.11 | 119.85 | 118.97 | 119.08 | 333,801 | -0.06(-0.05%) |
Sep 05, 2023 | 118.41 | 119.55 | 118.08 | 119.14 | 227,335 | +0.57(+0.48%) |