Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 108.64 | 109.18 | 108.34 | 109.10 | 823,129 | +0.79(+0.73%) |
Nov 29, 2023 | 108.17 | 109.02 | 108.16 | 108.31 | 922,121 | +0.51(+0.47%) |
Nov 28, 2023 | 107.61 | 108.20 | 107.21 | 107.81 | 935,257 | +0.12(+0.11%) |
Nov 27, 2023 | 107.64 | 107.80 | 107.08 | 107.69 | 867,520 | -0.19(-0.17%) |
Nov 24, 2023 | 107.54 | 107.94 | 107.45 | 107.88 | 313,704 | +0.40(+0.37%) |
Nov 22, 2023 | 107.09 | 107.55 | 106.73 | 107.48 | 559,148 | +0.56(+0.53%) |
Nov 21, 2023 | 107.17 | 107.44 | 106.61 | 106.91 | 584,144 | -0.50(-0.46%) |
Nov 20, 2023 | 107.29 | 107.64 | 106.34 | 107.41 | 729,910 | -0.09(-0.08%) |
Nov 17, 2023 | 107.17 | 107.63 | 106.94 | 107.50 | 485,372 | +0.74(+0.69%) |
Nov 16, 2023 | 107.26 | 107.67 | 106.41 | 106.76 | 589,190 | -0.45(-0.42%) |
Nov 15, 2023 | 106.45 | 107.72 | 106.45 | 107.20 | 614,932 | +0.69(+0.65%) |
Nov 14, 2023 | 104.53 | 106.78 | 104.53 | 106.51 | 1,014,343 | +3.27(+3.17%) |
Nov 13, 2023 | 103.43 | 103.66 | 102.94 | 103.24 | 679,613 | -0.57(-0.55%) |
Nov 10, 2023 | 103.62 | 103.84 | 102.87 | 103.81 | 731,476 | +0.65(+0.63%) |
Nov 09, 2023 | 104.32 | 104.50 | 103.11 | 103.16 | 947,751 | -0.91(-0.87%) |
Nov 08, 2023 | 104.51 | 104.53 | 103.56 | 104.07 | 820,219 | -0.66(-0.63%) |
Nov 07, 2023 | 105.00 | 105.06 | 104.57 | 104.73 | 559,280 | -0.68(-0.65%) |
Nov 06, 2023 | 106.26 | 106.44 | 105.28 | 105.41 | 646,147 | -0.80(-0.75%) |
Nov 03, 2023 | 106.10 | 106.82 | 106.10 | 106.21 | 739,789 | +1.36(+1.30%) |
Nov 02, 2023 | 103.00 | 104.97 | 102.99 | 104.85 | 656,657 | +2.28(+2.22%) |
Nov 01, 2023 | 102.02 | 102.84 | 101.54 | 102.57 | 939,311 | +0.61(+0.60%) |
Oct 31, 2023 | 101.54 | 102.03 | 101.09 | 101.95 | 822,940 | +0.63(+0.62%) |
Oct 30, 2023 | 100.80 | 101.59 | 100.49 | 101.32 | 770,646 | +0.99(+0.99%) |
Oct 27, 2023 | 101.93 | 102.03 | 100.02 | 100.33 | 1,264,229 | -1.87(-1.83%) |
Oct 26, 2023 | 101.88 | 102.85 | 101.88 | 102.20 | 1,209,840 | +0.39(+0.38%) |
Oct 25, 2023 | 101.80 | 102.18 | 101.31 | 101.81 | 709,740 | -0.37(-0.36%) |
Oct 24, 2023 | 101.69 | 102.46 | 101.69 | 102.18 | 803,119 | +1.22(+1.21%) |
Oct 23, 2023 | 101.48 | 102.13 | 100.92 | 100.96 | 862,614 | -1.01(-0.99%) |
Oct 20, 2023 | 103.07 | 103.44 | 101.92 | 101.97 | 697,543 | -1.47(-1.42%) |
Oct 19, 2023 | 104.45 | 105.14 | 103.29 | 103.44 | 859,817 | -1.18(-1.13%) |
Oct 18, 2023 | 105.62 | 105.66 | 104.50 | 104.62 | 598,749 | -1.36(-1.29%) |
Oct 17, 2023 | 104.60 | 106.38 | 104.58 | 105.99 | 509,464 | +0.81(+0.77%) |
Oct 16, 2023 | 104.35 | 105.44 | 104.19 | 105.18 | 2,195,157 | +1.24(+1.19%) |
Oct 13, 2023 | 104.36 | 104.78 | 103.59 | 103.94 | 536,395 | -0.04(-0.04%) |
Oct 12, 2023 | 105.41 | 105.41 | 103.27 | 103.98 | 558,011 | -1.16(-1.10%) |
Oct 11, 2023 | 104.81 | 105.21 | 104.33 | 105.14 | 823,334 | +0.54(+0.51%) |
Oct 10, 2023 | 104.14 | 105.05 | 104.14 | 104.60 | 559,394 | +0.88(+0.85%) |
Oct 09, 2023 | 102.36 | 103.79 | 102.36 | 103.73 | 789,223 | +1.18(+1.15%) |
Oct 06, 2023 | 101.40 | 103.06 | 100.48 | 102.55 | 640,409 | +0.43(+0.42%) |
Oct 05, 2023 | 101.81 | 102.48 | 101.44 | 102.12 | 583,732 | +0.00(+0.00%) |
Oct 04, 2023 | 101.96 | 102.20 | 100.79 | 102.12 | 926,071 | +0.20(+0.20%) |
Oct 03, 2023 | 101.81 | 102.30 | 101.09 | 101.91 | 1,035,885 | -0.58(-0.56%) |
Oct 02, 2023 | 104.63 | 104.66 | 102.09 | 102.49 | 1,213,305 | -2.39(-2.28%) |
Sep 29, 2023 | 105.38 | 105.79 | 104.46 | 104.88 | 744,769 | +0.11(+0.10%) |
Sep 28, 2023 | 104.66 | 105.09 | 104.33 | 104.77 | 686,419 | +0.09(+0.08%) |
Sep 27, 2023 | 105.19 | 105.40 | 104.07 | 104.68 | 514,691 | -0.27(-0.26%) |
Sep 26, 2023 | 106.38 | 106.66 | 104.91 | 104.95 | 1,117,809 | -2.13(-1.99%) |
Sep 25, 2023 | 106.39 | 107.10 | 106.67 | 107.08 | 625,685 | +0.19(+0.18%) |
Sep 22, 2023 | 107.31 | 107.55 | 106.83 | 106.89 | 588,822 | -0.35(-0.33%) |
Sep 21, 2023 | 108.24 | 108.42 | 107.23 | 107.25 | 507,438 | -1.34(-1.23%) |
Sep 20, 2023 | 109.11 | 109.87 | 108.55 | 108.58 | 490,447 | -0.29(-0.26%) |
Sep 19, 2023 | 109.03 | 109.51 | 108.57 | 108.87 | 530,667 | -0.21(-0.19%) |
Sep 18, 2023 | 109.42 | 109.42 | 108.48 | 109.08 | 630,051 | -0.14(-0.12%) |
Sep 15, 2023 | 109.27 | 109.90 | 109.13 | 109.22 | 1,673,515 | -0.53(-0.48%) |
Sep 14, 2023 | 108.72 | 109.77 | 108.72 | 109.75 | 645,446 | +1.50(+1.39%) |
Sep 13, 2023 | 108.63 | 108.90 | 107.95 | 108.25 | 427,588 | -0.17(-0.16%) |
Sep 12, 2023 | 107.94 | 108.87 | 107.94 | 108.42 | 397,452 | +0.36(+0.34%) |
Sep 11, 2023 | 108.22 | 108.74 | 107.92 | 108.05 | 453,319 | +0.12(+0.12%) |
Sep 08, 2023 | 107.18 | 107.95 | 107.05 | 107.93 | 482,268 | +0.83(+0.77%) |
Sep 07, 2023 | 107.23 | 107.77 | 106.80 | 107.10 | 790,674 | -0.23(-0.22%) |
Sep 06, 2023 | 107.52 | 107.84 | 106.80 | 107.33 | 933,072 | -0.51(-0.47%) |
Sep 05, 2023 | 109.28 | 109.47 | 107.82 | 107.84 | 621,539 | -1.59(-1.45%) |