Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 104.27 | 104.30 | 103.75 | 103.95 | 42,894,128 | -0.55(-0.52%) |
Nov 29, 2023 | 104.20 | 104.56 | 104.06 | 104.50 | 21,126,414 | +0.84(+0.81%) |
Nov 28, 2023 | 103.07 | 103.70 | 102.97 | 103.66 | 21,800,148 | +0.41(+0.40%) |
Nov 27, 2023 | 102.75 | 103.27 | 102.57 | 103.25 | 18,322,150 | +0.83(+0.81%) |
Nov 24, 2023 | 102.56 | 102.71 | 102.40 | 102.42 | 6,535,155 | -0.53(-0.51%) |
Nov 22, 2023 | 102.93 | 103.06 | 102.54 | 102.94 | 19,005,930 | +0.41(+0.40%) |
Nov 21, 2023 | 102.53 | 102.66 | 102.25 | 102.53 | 21,240,228 | +0.03(+0.03%) |
Nov 20, 2023 | 101.97 | 102.57 | 101.95 | 102.50 | 18,946,008 | +0.41(+0.40%) |
Nov 17, 2023 | 102.15 | 102.28 | 101.86 | 102.09 | 26,390,510 | +0.29(+0.29%) |
Nov 16, 2023 | 101.49 | 101.85 | 101.41 | 101.80 | 21,700,192 | +0.83(+0.82%) |
Nov 15, 2023 | 101.15 | 101.17 | 100.70 | 100.97 | 24,432,238 | -0.53(-0.52%) |
Nov 14, 2023 | 101.53 | 101.76 | 101.38 | 101.50 | 29,159,622 | +1.56(+1.57%) |
Nov 13, 2023 | 99.59 | 100.00 | 99.41 | 99.93 | 21,921,234 | +0.01(+0.01%) |
Nov 10, 2023 | 100.06 | 100.08 | 99.73 | 99.92 | 18,914,826 | +0.50(+0.50%) |
Nov 09, 2023 | 100.31 | 100.31 | 99.25 | 99.42 | 24,400,690 | -1.02(-1.01%) |
Nov 08, 2023 | 100.09 | 100.53 | 100.08 | 100.44 | 27,604,052 | +0.51(+0.51%) |
Nov 07, 2023 | 99.51 | 100.15 | 99.44 | 99.93 | 26,091,928 | +0.79(+0.80%) |
Nov 06, 2023 | 99.49 | 99.49 | 99.02 | 99.14 | 18,228,600 | -0.53(-0.53%) |
Nov 03, 2023 | 100.32 | 100.64 | 99.63 | 99.67 | 39,361,764 | +0.49(+0.49%) |
Nov 02, 2023 | 98.97 | 99.93 | 98.81 | 99.18 | 32,090,066 | +1.16(+1.19%) |
Nov 01, 2023 | 97.09 | 98.06 | 97.04 | 98.02 | 32,833,822 | +1.38(+1.43%) |
Oct 31, 2023 | 96.90 | 97.34 | 96.60 | 96.63 | 29,562,042 | -0.14(-0.14%) |
Oct 30, 2023 | 96.79 | 96.98 | 96.48 | 96.77 | 21,511,882 | -0.29(-0.30%) |
Oct 27, 2023 | 97.14 | 97.27 | 96.77 | 97.06 | 21,923,742 | -0.19(-0.20%) |
Oct 26, 2023 | 96.64 | 97.31 | 96.50 | 97.26 | 28,782,488 | +0.70(+0.73%) |
Oct 25, 2023 | 96.90 | 96.95 | 96.33 | 96.55 | 21,507,280 | -0.89(-0.91%) |
Oct 24, 2023 | 97.04 | 97.50 | 96.88 | 97.44 | 25,161,298 | +0.55(+0.56%) |
Oct 23, 2023 | 95.86 | 97.16 | 95.73 | 96.90 | 21,657,100 | +0.75(+0.78%) |
Oct 20, 2023 | 95.84 | 96.23 | 95.84 | 96.15 | 27,843,156 | +0.38(+0.40%) |
Oct 19, 2023 | 96.39 | 96.69 | 95.76 | 95.77 | 42,293,788 | -0.78(-0.81%) |
Oct 18, 2023 | 96.96 | 97.02 | 96.42 | 96.55 | 33,138,628 | -0.78(-0.80%) |
Oct 17, 2023 | 97.25 | 97.66 | 97.01 | 97.32 | 24,910,788 | -0.78(-0.79%) |
Oct 16, 2023 | 98.24 | 98.37 | 98.06 | 98.10 | 26,676,330 | -0.68(-0.69%) |
Oct 13, 2023 | 99.05 | 99.12 | 98.59 | 98.79 | 21,260,346 | +0.55(+0.56%) |
Oct 12, 2023 | 99.13 | 99.23 | 98.02 | 98.24 | 28,632,416 | -1.03(-1.04%) |
Oct 11, 2023 | 99.25 | 99.33 | 98.83 | 99.27 | 23,250,754 | +0.60(+0.61%) |
Oct 10, 2023 | 98.18 | 99.06 | 98.00 | 98.67 | 24,004,576 | +0.04(+0.04%) |
Oct 09, 2023 | 97.91 | 98.66 | 97.74 | 98.63 | 6,566,568 | +1.21(+1.24%) |
Oct 06, 2023 | 96.78 | 97.63 | 96.63 | 97.42 | 22,236,926 | -0.29(-0.30%) |
Oct 05, 2023 | 97.97 | 98.17 | 97.56 | 97.71 | 21,757,200 | -0.12(-0.12%) |
Oct 04, 2023 | 97.53 | 97.88 | 97.12 | 97.83 | 26,542,674 | +0.85(+0.87%) |
Oct 03, 2023 | 97.80 | 97.96 | 96.85 | 96.98 | 31,639,672 | -1.13(-1.15%) |
Oct 02, 2023 | 98.54 | 98.71 | 98.03 | 98.11 | 19,281,090 | -0.91(-0.92%) |
Sep 29, 2023 | 99.76 | 99.89 | 98.79 | 99.02 | 28,995,324 | -0.21(-0.22%) |
Sep 28, 2023 | 98.63 | 99.25 | 98.32 | 99.23 | 37,064,600 | +0.17(+0.18%) |
Sep 27, 2023 | 99.99 | 100.08 | 98.71 | 99.06 | 36,850,500 | -0.47(-0.47%) |
Sep 26, 2023 | 100.02 | 100.09 | 99.39 | 99.53 | 40,230,084 | -0.28(-0.28%) |
Sep 25, 2023 | 100.03 | 100.07 | 99.78 | 99.81 | 26,755,072 | -0.98(-0.97%) |
Sep 22, 2023 | 100.41 | 100.89 | 100.28 | 100.79 | 22,514,124 | +0.61(+0.61%) |
Sep 21, 2023 | 100.37 | 100.39 | 100.09 | 100.18 | 31,097,880 | -1.02(-1.01%) |
Sep 20, 2023 | 101.49 | 101.70 | 101.18 | 101.19 | 24,454,674 | +0.04(+0.04%) |
Sep 19, 2023 | 101.25 | 101.36 | 101.12 | 101.16 | 15,019,283 | -0.34(-0.33%) |
Sep 18, 2023 | 101.11 | 101.53 | 101.11 | 101.50 | 12,551,175 | +0.19(+0.19%) |
Sep 15, 2023 | 101.36 | 101.41 | 101.09 | 101.30 | 22,456,466 | -0.15(-0.15%) |
Sep 14, 2023 | 101.72 | 101.82 | 101.40 | 101.46 | 17,330,374 | -0.19(-0.18%) |
Sep 13, 2023 | 101.31 | 101.73 | 101.25 | 101.64 | 20,724,554 | +0.22(+0.22%) |
Sep 12, 2023 | 101.46 | 101.48 | 101.24 | 101.42 | 16,394,816 | -0.03(-0.03%) |
Sep 11, 2023 | 101.52 | 101.56 | 101.32 | 101.45 | 14,300,183 | -0.19(-0.19%) |
Sep 08, 2023 | 101.83 | 102.09 | 101.64 | 101.64 | 19,378,454 | +0.08(+0.08%) |
Sep 07, 2023 | 101.24 | 101.57 | 101.15 | 101.56 | 17,819,410 | +0.45(+0.44%) |
Sep 06, 2023 | 101.35 | 101.38 | 100.89 | 101.12 | 18,872,588 | -0.10(-0.10%) |
Sep 05, 2023 | 101.63 | 101.67 | 101.19 | 101.22 | 16,765,604 | -0.73(-0.71%) |