Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 110.31 | 111.47 | 109.69 | 111.17 | 2,450,159 | +1.52(+1.39%) |
Nov 29, 2023 | 108.70 | 111.07 | 108.70 | 109.64 | 2,096,816 | +1.54(+1.43%) |
Nov 28, 2023 | 105.90 | 108.57 | 105.67 | 108.10 | 1,882,819 | +2.39(+2.26%) |
Nov 27, 2023 | 105.23 | 106.14 | 104.96 | 105.71 | 1,563,710 | -0.39(-0.37%) |
Nov 24, 2023 | 106.61 | 106.88 | 105.76 | 106.10 | 526,388 | -0.20(-0.19%) |
Nov 22, 2023 | 105.93 | 106.59 | 104.92 | 106.30 | 1,348,768 | +0.99(+0.94%) |
Nov 21, 2023 | 106.34 | 106.78 | 105.13 | 105.31 | 1,552,226 | -1.36(-1.28%) |
Nov 20, 2023 | 107.07 | 107.18 | 105.96 | 106.67 | 2,265,882 | -0.53(-0.49%) |
Nov 17, 2023 | 105.39 | 107.20 | 104.56 | 107.20 | 2,319,951 | +2.66(+2.54%) |
Nov 16, 2023 | 105.98 | 106.10 | 103.75 | 104.55 | 2,837,697 | -0.98(-0.93%) |
Nov 15, 2023 | 106.81 | 107.06 | 105.04 | 105.53 | 3,318,529 | -1.01(-0.94%) |
Nov 14, 2023 | 106.46 | 107.65 | 106.28 | 106.54 | 3,228,016 | +2.63(+2.53%) |
Nov 13, 2023 | 103.58 | 105.59 | 103.33 | 103.91 | 3,023,251 | -0.21(-0.20%) |
Nov 10, 2023 | 103.54 | 104.16 | 102.17 | 104.12 | 3,032,267 | +0.69(+0.66%) |
Nov 09, 2023 | 104.69 | 104.94 | 102.94 | 103.43 | 1,820,388 | -0.58(-0.56%) |
Nov 08, 2023 | 103.93 | 104.78 | 103.26 | 104.01 | 2,075,061 | +0.07(+0.07%) |
Nov 07, 2023 | 103.78 | 104.67 | 103.38 | 103.94 | 2,030,343 | -0.44(-0.42%) |
Nov 06, 2023 | 105.02 | 105.83 | 103.58 | 104.38 | 2,364,510 | -0.86(-0.82%) |
Nov 03, 2023 | 104.80 | 107.03 | 104.79 | 105.24 | 3,411,324 | +1.65(+1.60%) |
Nov 02, 2023 | 100.97 | 103.86 | 100.35 | 103.59 | 3,320,793 | +4.34(+4.37%) |
Nov 01, 2023 | 100.62 | 100.69 | 98.36 | 99.25 | 2,207,637 | -1.01(-1.01%) |
Oct 31, 2023 | 99.86 | 100.80 | 98.81 | 100.26 | 2,646,099 | +0.74(+0.75%) |
Oct 30, 2023 | 97.62 | 100.23 | 97.42 | 99.52 | 3,963,850 | +2.77(+2.86%) |
Oct 27, 2023 | 95.51 | 98.76 | 95.18 | 96.75 | 6,601,069 | +8.15(+9.19%) |
Oct 26, 2023 | 88.50 | 90.17 | 88.18 | 88.60 | 3,585,425 | +0.53(+0.61%) |
Oct 25, 2023 | 87.70 | 89.22 | 87.33 | 88.07 | 2,393,794 | -0.23(-0.26%) |
Oct 24, 2023 | 89.79 | 90.39 | 87.93 | 88.29 | 2,624,209 | -1.17(-1.31%) |
Oct 23, 2023 | 89.15 | 90.84 | 88.59 | 89.46 | 1,853,266 | +0.15(+0.17%) |
Oct 20, 2023 | 91.46 | 91.92 | 88.83 | 89.31 | 2,509,158 | -2.44(-2.66%) |
Oct 19, 2023 | 93.55 | 94.21 | 91.37 | 91.76 | 3,515,763 | -3.20(-3.37%) |
Oct 18, 2023 | 96.06 | 96.58 | 94.61 | 94.96 | 1,591,281 | -2.09(-2.15%) |
Oct 17, 2023 | 94.94 | 98.25 | 94.94 | 97.05 | 2,135,267 | +0.88(+0.92%) |
Oct 16, 2023 | 95.43 | 96.52 | 94.57 | 96.16 | 1,662,336 | +1.93(+2.05%) |
Oct 13, 2023 | 96.71 | 97.23 | 93.61 | 94.23 | 2,269,134 | -1.69(-1.76%) |
Oct 12, 2023 | 96.72 | 96.89 | 94.47 | 95.93 | 1,865,915 | -0.21(-0.22%) |
Oct 11, 2023 | 96.02 | 97.59 | 94.88 | 96.13 | 1,502,054 | +0.14(+0.14%) |
Oct 10, 2023 | 94.26 | 97.29 | 94.26 | 96.00 | 2,493,242 | +2.62(+2.81%) |
Oct 09, 2023 | 91.65 | 93.92 | 91.44 | 93.37 | 2,266,916 | +0.78(+0.84%) |
Oct 06, 2023 | 90.42 | 93.50 | 90.10 | 92.59 | 2,338,634 | +1.42(+1.55%) |
Oct 05, 2023 | 90.92 | 91.58 | 89.96 | 91.18 | 2,299,201 | -0.49(-0.54%) |
Oct 04, 2023 | 92.33 | 92.64 | 90.86 | 91.67 | 2,544,303 | -0.44(-0.47%) |
Oct 03, 2023 | 93.12 | 93.56 | 91.59 | 92.11 | 2,214,281 | -2.05(-2.18%) |
Oct 02, 2023 | 95.89 | 96.51 | 93.69 | 94.15 | 3,028,540 | -1.91(-1.99%) |
Sep 29, 2023 | 96.70 | 97.65 | 95.61 | 96.07 | 1,878,472 | +0.04(+0.04%) |
Sep 28, 2023 | 94.48 | 96.10 | 94.11 | 96.03 | 1,859,560 | +1.50(+1.59%) |
Sep 27, 2023 | 96.52 | 96.56 | 93.76 | 94.52 | 2,443,082 | -1.59(-1.66%) |
Sep 26, 2023 | 96.02 | 97.59 | 95.20 | 96.11 | 2,154,011 | -0.77(-0.80%) |
Sep 25, 2023 | 96.66 | 97.70 | 96.75 | 96.89 | 1,615,599 | -0.39(-0.40%) |
Sep 22, 2023 | 97.85 | 98.07 | 96.62 | 97.27 | 2,110,785 | -0.65(-0.67%) |
Sep 21, 2023 | 99.13 | 99.49 | 97.89 | 97.93 | 1,684,896 | -1.61(-1.62%) |
Sep 20, 2023 | 101.45 | 102.24 | 99.28 | 99.54 | 1,456,504 | -1.12(-1.11%) |
Sep 19, 2023 | 101.54 | 101.92 | 100.61 | 100.66 | 1,403,076 | -0.88(-0.87%) |
Sep 18, 2023 | 102.84 | 102.92 | 101.07 | 101.54 | 1,494,333 | -1.86(-1.80%) |
Sep 15, 2023 | 100.89 | 103.55 | 100.20 | 103.40 | 4,138,971 | +2.18(+2.15%) |
Sep 14, 2023 | 100.37 | 101.61 | 100.37 | 101.22 | 1,883,279 | +1.90(+1.91%) |
Sep 13, 2023 | 100.71 | 100.94 | 98.35 | 99.32 | 1,821,441 | -0.70(-0.70%) |
Sep 12, 2023 | 98.72 | 100.78 | 98.03 | 100.02 | 2,698,086 | +1.01(+1.02%) |
Sep 11, 2023 | 99.86 | 100.71 | 98.84 | 99.01 | 1,838,657 | +0.11(+0.11%) |
Sep 08, 2023 | 98.87 | 99.03 | 97.73 | 98.91 | 2,456,881 | +0.00(+0.00%) |
Sep 07, 2023 | 99.61 | 99.88 | 98.65 | 98.91 | 2,159,978 | -1.52(-1.52%) |
Sep 06, 2023 | 100.04 | 100.66 | 98.53 | 100.43 | 2,252,404 | -0.28(-0.28%) |
Sep 05, 2023 | 102.02 | 102.72 | 100.48 | 100.71 | 1,996,381 | -1.74(-1.70%) |