Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 102.08 | 102.08 | 98.60 | 101.02 | 4,923,981 | +0.06(+0.06%) |
Nov 29, 2023 | 101.47 | 103.07 | 99.60 | 100.96 | 3,165,786 | +1.86(+1.88%) |
Nov 28, 2023 | 97.11 | 100.99 | 95.65 | 99.10 | 3,759,876 | +1.30(+1.33%) |
Nov 27, 2023 | 99.00 | 99.91 | 96.73 | 97.80 | 3,808,765 | -2.42(-2.41%) |
Nov 24, 2023 | 99.85 | 101.00 | 97.57 | 100.22 | 1,913,448 | +0.01(+0.01%) |
Nov 22, 2023 | 99.32 | 101.86 | 98.41 | 100.21 | 4,069,753 | +1.89(+1.92%) |
Nov 21, 2023 | 98.12 | 98.83 | 96.68 | 98.32 | 4,489,007 | -0.18(-0.18%) |
Nov 20, 2023 | 93.55 | 98.78 | 91.64 | 98.50 | 6,097,565 | +5.64(+6.07%) |
Nov 17, 2023 | 91.80 | 92.96 | 88.55 | 92.86 | 3,693,197 | +2.19(+2.42%) |
Nov 16, 2023 | 92.24 | 93.97 | 88.80 | 90.67 | 4,312,165 | -2.14(-2.31%) |
Nov 15, 2023 | 92.90 | 98.42 | 91.98 | 92.81 | 8,195,088 | +1.42(+1.55%) |
Nov 14, 2023 | 83.00 | 91.67 | 83.00 | 91.39 | 9,396,488 | +12.84(+16.35%) |
Nov 13, 2023 | 77.19 | 79.14 | 75.99 | 78.55 | 2,919,332 | +0.57(+0.73%) |
Nov 10, 2023 | 75.02 | 78.02 | 73.49 | 77.98 | 3,828,702 | +2.42(+3.20%) |
Nov 09, 2023 | 77.47 | 78.85 | 75.36 | 75.56 | 3,960,455 | -1.34(-1.74%) |
Nov 08, 2023 | 78.83 | 79.23 | 76.80 | 76.90 | 3,845,968 | -1.93(-2.45%) |
Nov 07, 2023 | 78.08 | 79.29 | 76.52 | 78.83 | 3,912,339 | +0.65(+0.83%) |
Nov 06, 2023 | 81.45 | 82.22 | 76.25 | 78.18 | 4,798,091 | -2.63(-3.25%) |
Nov 03, 2023 | 81.61 | 83.54 | 79.00 | 80.81 | 6,112,976 | +1.89(+2.39%) |
Nov 02, 2023 | 76.89 | 82.44 | 76.17 | 78.92 | 8,324,673 | +2.19(+2.85%) |
Nov 01, 2023 | 79.21 | 79.59 | 74.70 | 76.73 | 8,023,987 | -2.85(-3.58%) |
Oct 31, 2023 | 79.19 | 80.79 | 78.19 | 79.58 | 5,807,567 | +0.92(+1.17%) |
Oct 30, 2023 | 82.10 | 84.56 | 76.07 | 78.66 | 10,783,720 | -3.43(-4.18%) |
Oct 27, 2023 | 82.19 | 84.85 | 79.55 | 82.09 | 19,392,268 | -14.09(-14.65%) |
Oct 26, 2023 | 94.61 | 99.33 | 93.04 | 96.18 | 7,723,539 | +1.83(+1.94%) |
Oct 25, 2023 | 94.05 | 95.35 | 90.60 | 94.35 | 5,179,130 | -0.49(-0.52%) |
Oct 24, 2023 | 96.34 | 97.45 | 94.24 | 94.84 | 5,087,719 | -1.45(-1.51%) |
Oct 23, 2023 | 98.00 | 100.17 | 95.62 | 96.29 | 6,267,226 | -2.60(-2.63%) |
Oct 20, 2023 | 99.56 | 103.98 | 97.27 | 98.89 | 14,489,467 | -17.01(-14.68%) |
Oct 19, 2023 | 121.76 | 122.67 | 115.56 | 115.90 | 6,478,810 | -7.94(-6.41%) |
Oct 18, 2023 | 128.00 | 128.18 | 122.89 | 123.84 | 3,431,289 | -5.40(-4.18%) |
Oct 17, 2023 | 125.24 | 132.16 | 124.52 | 129.24 | 3,754,532 | +2.13(+1.68%) |
Oct 16, 2023 | 121.30 | 128.23 | 122.29 | 127.11 | 3,110,056 | +3.30(+2.67%) |
Oct 13, 2023 | 123.87 | 125.80 | 121.88 | 123.81 | 2,803,927 | -0.77(-0.62%) |
Oct 12, 2023 | 127.46 | 127.81 | 122.85 | 124.58 | 3,259,377 | -4.03(-3.13%) |
Oct 11, 2023 | 127.36 | 131.91 | 126.20 | 128.61 | 4,130,630 | +2.86(+2.27%) |
Oct 10, 2023 | 119.83 | 127.92 | 119.21 | 125.75 | 5,106,395 | +6.00(+5.01%) |
Oct 09, 2023 | 117.30 | 120.23 | 116.27 | 119.75 | 2,907,273 | +0.59(+0.50%) |
Oct 06, 2023 | 113.98 | 119.67 | 112.50 | 119.16 | 3,385,273 | +3.15(+2.72%) |
Oct 05, 2023 | 116.99 | 117.75 | 112.42 | 116.01 | 3,476,755 | -1.17(-1.00%) |
Oct 04, 2023 | 114.76 | 120.06 | 112.90 | 117.18 | 5,024,315 | +2.96(+2.59%) |
Oct 03, 2023 | 115.00 | 116.13 | 111.44 | 114.22 | 4,959,380 | -2.62(-2.24%) |
Oct 02, 2023 | 119.20 | 120.66 | 116.25 | 116.84 | 3,250,613 | -3.31(-2.75%) |
Sep 29, 2023 | 121.70 | 124.67 | 118.93 | 120.15 | 2,704,843 | +0.13(+0.11%) |
Sep 28, 2023 | 120.90 | 121.78 | 116.35 | 120.02 | 3,312,603 | -0.09(-0.07%) |
Sep 27, 2023 | 120.12 | 122.75 | 118.35 | 120.11 | 2,941,874 | +0.96(+0.81%) |
Sep 26, 2023 | 119.74 | 120.32 | 117.59 | 119.15 | 2,457,014 | -1.95(-1.61%) |
Sep 25, 2023 | 119.18 | 121.25 | 120.27 | 121.10 | 2,747,085 | +1.18(+0.98%) |
Sep 22, 2023 | 126.37 | 126.50 | 119.41 | 119.92 | 4,061,246 | -4.93(-3.95%) |
Sep 21, 2023 | 124.21 | 125.88 | 122.17 | 124.85 | 3,684,641 | +0.88(+0.71%) |
Sep 20, 2023 | 122.28 | 127.47 | 121.05 | 123.97 | 4,532,824 | +1.88(+1.54%) |
Sep 19, 2023 | 119.50 | 124.19 | 119.40 | 122.09 | 5,735,765 | +4.93(+4.21%) |
Sep 18, 2023 | 119.15 | 119.30 | 116.86 | 117.16 | 3,596,338 | -3.14(-2.61%) |
Sep 15, 2023 | 121.50 | 122.79 | 119.44 | 120.30 | 3,613,357 | -2.01(-1.64%) |
Sep 14, 2023 | 121.25 | 123.40 | 119.89 | 122.31 | 3,453,324 | +2.71(+2.27%) |
Sep 13, 2023 | 123.30 | 123.68 | 118.58 | 119.60 | 3,534,405 | -3.76(-3.05%) |
Sep 12, 2023 | 120.42 | 124.39 | 119.46 | 123.36 | 3,161,644 | +1.17(+0.96%) |
Sep 11, 2023 | 122.29 | 124.14 | 120.30 | 122.19 | 3,190,085 | +1.96(+1.63%) |
Sep 08, 2023 | 122.11 | 122.29 | 119.51 | 120.23 | 2,866,053 | -2.00(-1.64%) |
Sep 07, 2023 | 121.00 | 122.34 | 118.14 | 122.23 | 3,406,929 | -0.80(-0.65%) |
Sep 06, 2023 | 127.21 | 127.69 | 122.05 | 123.03 | 2,785,677 | -4.74(-3.71%) |
Sep 05, 2023 | 127.30 | 130.50 | 127.06 | 127.77 | 2,383,289 | -0.96(-0.75%) |