Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 104.68 | 104.71 | 104.16 | 104.36 | 42,724,576 | -0.55(-0.52%) |
Nov 29, 2023 | 104.61 | 104.97 | 104.47 | 104.92 | 21,042,906 | +0.84(+0.81%) |
Nov 28, 2023 | 103.48 | 104.11 | 103.38 | 104.07 | 21,713,978 | +0.41(+0.40%) |
Nov 27, 2023 | 103.16 | 103.68 | 102.98 | 103.66 | 18,249,728 | +0.83(+0.81%) |
Nov 24, 2023 | 102.96 | 103.11 | 102.80 | 102.82 | 6,509,323 | -0.53(-0.51%) |
Nov 22, 2023 | 103.33 | 103.47 | 102.95 | 103.35 | 18,930,804 | +0.41(+0.40%) |
Nov 21, 2023 | 102.93 | 103.07 | 102.66 | 102.94 | 21,156,272 | +0.03(+0.03%) |
Nov 20, 2023 | 102.37 | 102.98 | 102.35 | 102.91 | 18,871,118 | +0.41(+0.40%) |
Nov 17, 2023 | 102.56 | 102.68 | 102.26 | 102.50 | 26,286,196 | +0.30(+0.29%) |
Nov 16, 2023 | 101.89 | 102.25 | 101.81 | 102.20 | 21,614,416 | +0.83(+0.82%) |
Nov 15, 2023 | 101.55 | 101.58 | 101.10 | 101.37 | 24,335,664 | -0.53(-0.52%) |
Nov 14, 2023 | 101.93 | 102.17 | 101.78 | 101.90 | 29,044,362 | +1.57(+1.57%) |
Nov 13, 2023 | 99.99 | 100.40 | 99.81 | 100.33 | 21,834,586 | +0.01(+0.01%) |
Nov 10, 2023 | 100.46 | 100.48 | 100.12 | 100.32 | 18,840,060 | +0.50(+0.50%) |
Nov 09, 2023 | 100.70 | 100.70 | 99.64 | 99.82 | 24,304,242 | -1.02(-1.01%) |
Nov 08, 2023 | 100.49 | 100.92 | 100.48 | 100.84 | 27,494,940 | +0.51(+0.51%) |
Nov 07, 2023 | 99.91 | 100.55 | 99.83 | 100.33 | 25,988,794 | +0.80(+0.80%) |
Nov 06, 2023 | 99.89 | 99.89 | 99.42 | 99.53 | 18,156,546 | -0.53(-0.53%) |
Nov 03, 2023 | 100.72 | 101.04 | 100.03 | 100.06 | 39,206,176 | +0.49(+0.49%) |
Nov 02, 2023 | 99.37 | 100.33 | 99.20 | 99.57 | 31,963,224 | +1.17(+1.19%) |
Nov 01, 2023 | 97.47 | 98.44 | 97.42 | 98.41 | 32,704,038 | +1.39(+1.43%) |
Oct 31, 2023 | 97.28 | 97.73 | 96.99 | 97.02 | 29,445,192 | -0.14(-0.14%) |
Oct 30, 2023 | 97.17 | 97.37 | 96.86 | 97.15 | 21,426,852 | -0.29(-0.30%) |
Oct 27, 2023 | 97.53 | 97.65 | 97.15 | 97.45 | 21,837,084 | -0.20(-0.20%) |
Oct 26, 2023 | 97.03 | 97.70 | 96.88 | 97.64 | 28,668,720 | +0.70(+0.73%) |
Oct 25, 2023 | 97.28 | 97.33 | 96.71 | 96.94 | 21,422,268 | -0.89(-0.91%) |
Oct 24, 2023 | 97.43 | 97.89 | 97.26 | 97.83 | 25,061,842 | +0.55(+0.56%) |
Oct 23, 2023 | 96.24 | 97.54 | 96.11 | 97.28 | 21,571,496 | +0.75(+0.78%) |
Oct 20, 2023 | 96.22 | 96.62 | 96.22 | 96.53 | 27,733,102 | +0.38(+0.40%) |
Oct 19, 2023 | 96.77 | 97.08 | 96.14 | 96.15 | 42,126,612 | -0.78(-0.81%) |
Oct 18, 2023 | 97.35 | 97.41 | 96.80 | 96.93 | 33,007,642 | -0.78(-0.80%) |
Oct 17, 2023 | 97.63 | 98.04 | 97.40 | 97.71 | 24,812,324 | -0.78(-0.79%) |
Oct 16, 2023 | 98.63 | 98.76 | 98.44 | 98.49 | 26,570,886 | -0.68(-0.69%) |
Oct 13, 2023 | 99.44 | 99.52 | 98.98 | 99.18 | 21,176,310 | +0.55(+0.56%) |
Oct 12, 2023 | 99.52 | 99.62 | 98.41 | 98.63 | 28,519,242 | -1.04(-1.04%) |
Oct 11, 2023 | 99.65 | 99.73 | 99.22 | 99.67 | 23,158,850 | +0.61(+0.61%) |
Oct 10, 2023 | 98.57 | 99.45 | 98.39 | 99.06 | 23,909,694 | +0.04(+0.04%) |
Oct 09, 2023 | 98.30 | 99.05 | 98.13 | 99.02 | 6,540,613 | +1.21(+1.24%) |
Oct 06, 2023 | 97.16 | 98.02 | 97.02 | 97.81 | 22,149,030 | -0.29(-0.30%) |
Oct 05, 2023 | 98.36 | 98.56 | 97.95 | 98.10 | 21,671,200 | -0.12(-0.12%) |
Oct 04, 2023 | 97.92 | 98.27 | 97.50 | 98.22 | 26,437,758 | +0.85(+0.87%) |
Oct 03, 2023 | 98.19 | 98.35 | 97.23 | 97.37 | 31,514,610 | -1.13(-1.15%) |
Oct 02, 2023 | 98.93 | 99.10 | 98.42 | 98.50 | 19,204,878 | -0.91(-0.92%) |
Sep 29, 2023 | 100.16 | 100.29 | 99.18 | 99.41 | 28,880,714 | -0.21(-0.22%) |
Sep 28, 2023 | 99.02 | 99.65 | 98.71 | 99.63 | 36,918,096 | +0.18(+0.18%) |
Sep 27, 2023 | 100.39 | 100.48 | 99.10 | 99.45 | 36,704,840 | -0.47(-0.47%) |
Sep 26, 2023 | 100.42 | 100.49 | 99.78 | 99.92 | 40,071,064 | -0.28(-0.28%) |
Sep 25, 2023 | 100.43 | 100.47 | 100.17 | 100.20 | 26,649,316 | -0.98(-0.97%) |
Sep 22, 2023 | 100.81 | 101.28 | 100.68 | 101.19 | 22,425,132 | +0.61(+0.61%) |
Sep 21, 2023 | 100.77 | 100.79 | 100.49 | 100.57 | 30,974,958 | -1.02(-1.01%) |
Sep 20, 2023 | 101.89 | 102.10 | 101.58 | 101.60 | 24,358,010 | +0.04(+0.04%) |
Sep 19, 2023 | 101.66 | 101.76 | 101.52 | 101.56 | 14,959,916 | -0.34(-0.33%) |
Sep 18, 2023 | 101.51 | 101.93 | 101.51 | 101.90 | 12,501,563 | +0.20(+0.19%) |
Sep 15, 2023 | 101.76 | 101.81 | 101.49 | 101.70 | 22,367,702 | -0.16(-0.15%) |
Sep 14, 2023 | 102.12 | 102.22 | 101.80 | 101.86 | 17,261,872 | -0.19(-0.18%) |
Sep 13, 2023 | 101.71 | 102.14 | 101.66 | 102.05 | 20,642,636 | +0.22(+0.22%) |
Sep 12, 2023 | 101.86 | 101.88 | 101.65 | 101.82 | 16,330,011 | -0.03(-0.03%) |
Sep 11, 2023 | 101.92 | 101.97 | 101.72 | 101.85 | 14,243,658 | -0.20(-0.19%) |
Sep 08, 2023 | 102.23 | 102.49 | 102.05 | 102.05 | 19,301,856 | +0.08(+0.08%) |
Sep 07, 2023 | 101.65 | 101.98 | 101.55 | 101.97 | 17,748,974 | +0.45(+0.44%) |
Sep 06, 2023 | 101.75 | 101.78 | 101.29 | 101.52 | 18,797,990 | -0.10(-0.10%) |
Sep 05, 2023 | 102.03 | 102.07 | 101.59 | 101.62 | 16,699,334 | -0.73(-0.71%) |