Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 105.16 | 105.16 | 104.77 | 104.99 | 5,674,670 | -0.13(-0.12%) |
Nov 29, 2023 | 104.89 | 105.17 | 104.88 | 105.12 | 5,202,490 | +0.65(+0.62%) |
Nov 28, 2023 | 104.08 | 104.50 | 104.08 | 104.47 | 4,894,331 | +0.28(+0.26%) |
Nov 27, 2023 | 104.05 | 104.21 | 103.96 | 104.19 | 4,833,495 | +0.33(+0.31%) |
Nov 24, 2023 | 103.88 | 103.89 | 103.60 | 103.87 | 1,734,180 | -0.23(-0.22%) |
Nov 22, 2023 | 103.94 | 104.12 | 103.86 | 104.09 | 4,055,495 | +0.21(+0.20%) |
Nov 21, 2023 | 103.81 | 103.92 | 103.69 | 103.89 | 4,115,115 | +0.22(+0.21%) |
Nov 20, 2023 | 103.31 | 103.73 | 103.29 | 103.67 | 4,935,486 | +0.36(+0.35%) |
Nov 17, 2023 | 103.25 | 103.35 | 103.17 | 103.30 | 4,723,784 | +0.07(+0.07%) |
Nov 16, 2023 | 103.14 | 103.34 | 103.14 | 103.23 | 5,478,876 | +0.38(+0.36%) |
Nov 15, 2023 | 103.01 | 103.03 | 102.72 | 102.86 | 6,982,687 | -0.23(-0.22%) |
Nov 14, 2023 | 103.00 | 103.27 | 102.91 | 103.09 | 6,100,572 | +0.86(+0.84%) |
Nov 13, 2023 | 101.94 | 102.33 | 101.84 | 102.23 | 8,534,592 | +0.13(+0.13%) |
Nov 10, 2023 | 102.10 | 102.15 | 101.89 | 102.10 | 5,246,260 | +0.34(+0.34%) |
Nov 09, 2023 | 102.17 | 102.23 | 101.65 | 101.76 | 5,679,709 | -0.43(-0.42%) |
Nov 08, 2023 | 101.72 | 102.28 | 101.72 | 102.19 | 6,969,330 | +0.46(+0.46%) |
Nov 07, 2023 | 101.40 | 101.76 | 101.40 | 101.73 | 6,058,798 | +0.66(+0.65%) |
Nov 06, 2023 | 101.19 | 101.24 | 100.88 | 101.07 | 7,068,651 | -0.22(-0.21%) |
Nov 03, 2023 | 101.21 | 101.76 | 101.14 | 101.28 | 7,331,681 | +0.69(+0.69%) |
Nov 02, 2023 | 100.39 | 100.74 | 100.38 | 100.59 | 6,821,716 | +0.85(+0.85%) |
Nov 01, 2023 | 99.43 | 99.94 | 99.33 | 99.75 | 9,261,150 | +0.43(+0.43%) |
Oct 31, 2023 | 99.32 | 99.45 | 99.26 | 99.32 | 7,982,561 | +0.04(+0.04%) |
Oct 30, 2023 | 99.52 | 99.56 | 99.20 | 99.28 | 10,735,605 | -0.24(-0.24%) |
Oct 27, 2023 | 99.51 | 99.59 | 99.34 | 99.52 | 7,314,497 | -0.12(-0.12%) |
Oct 26, 2023 | 99.43 | 99.66 | 99.36 | 99.63 | 9,563,225 | +0.36(+0.37%) |
Oct 25, 2023 | 99.48 | 99.48 | 99.20 | 99.27 | 6,945,525 | -0.43(-0.43%) |
Oct 24, 2023 | 99.65 | 99.72 | 99.49 | 99.70 | 10,199,680 | +0.08(+0.08%) |
Oct 23, 2023 | 99.52 | 99.75 | 99.36 | 99.62 | 8,757,528 | -0.05(-0.05%) |
Oct 20, 2023 | 99.40 | 99.71 | 99.40 | 99.67 | 5,791,011 | +0.28(+0.28%) |
Oct 19, 2023 | 99.71 | 99.76 | 99.25 | 99.40 | 10,609,389 | -0.45(-0.45%) |
Oct 18, 2023 | 99.85 | 99.94 | 99.70 | 99.85 | 6,629,275 | -0.19(-0.19%) |
Oct 17, 2023 | 100.25 | 100.35 | 99.90 | 100.04 | 5,830,182 | -0.49(-0.49%) |
Oct 16, 2023 | 100.81 | 100.81 | 100.40 | 100.53 | 6,866,807 | -0.39(-0.39%) |
Oct 13, 2023 | 101.18 | 101.21 | 100.84 | 100.92 | 6,761,566 | +0.18(+0.18%) |
Oct 12, 2023 | 101.02 | 101.32 | 100.64 | 100.75 | 9,388,492 | -0.48(-0.48%) |
Oct 11, 2023 | 101.17 | 101.24 | 100.98 | 101.23 | 10,477,324 | +0.48(+0.48%) |
Oct 10, 2023 | 100.28 | 100.76 | 100.26 | 100.75 | 9,644,791 | +0.26(+0.25%) |
Oct 09, 2023 | 99.99 | 100.57 | 99.87 | 100.49 | 4,618,627 | +0.64(+0.64%) |
Oct 06, 2023 | 99.69 | 99.99 | 99.41 | 99.85 | 7,051,794 | -0.41(-0.41%) |
Oct 05, 2023 | 100.20 | 100.30 | 99.95 | 100.26 | 3,898,828 | +0.13(+0.13%) |
Oct 04, 2023 | 100.04 | 100.19 | 100.00 | 100.14 | 7,302,441 | +0.30(+0.30%) |
Oct 03, 2023 | 100.04 | 100.23 | 99.68 | 99.84 | 7,678,568 | -0.38(-0.38%) |
Oct 02, 2023 | 100.54 | 100.58 | 100.16 | 100.22 | 11,871,549 | -0.35(-0.35%) |
Sep 29, 2023 | 100.62 | 101.07 | 100.55 | 100.58 | 11,081,619 | -0.04(-0.04%) |
Sep 28, 2023 | 100.86 | 100.87 | 100.46 | 100.62 | 8,894,428 | -0.23(-0.23%) |
Sep 27, 2023 | 101.09 | 101.19 | 100.80 | 100.85 | 6,055,367 | -0.27(-0.26%) |
Sep 26, 2023 | 101.17 | 101.19 | 101.08 | 101.12 | 11,131,435 | -0.11(-0.11%) |
Sep 25, 2023 | 101.53 | 101.42 | 101.17 | 101.22 | 6,134,950 | -0.74(-0.73%) |
Sep 22, 2023 | 101.98 | 102.03 | 101.88 | 101.97 | 4,455,958 | +0.07(+0.07%) |
Sep 21, 2023 | 101.90 | 102.03 | 101.72 | 101.90 | 7,121,756 | -0.66(-0.64%) |
Sep 20, 2023 | 102.62 | 102.80 | 102.54 | 102.56 | 3,396,318 | -0.07(-0.07%) |
Sep 19, 2023 | 102.67 | 102.75 | 102.53 | 102.63 | 3,705,345 | -0.19(-0.18%) |
Sep 18, 2023 | 102.73 | 102.84 | 102.69 | 102.81 | 2,884,316 | +0.11(+0.11%) |
Sep 15, 2023 | 102.70 | 102.77 | 102.55 | 102.70 | 2,150,867 | -0.06(-0.06%) |
Sep 14, 2023 | 102.80 | 102.92 | 102.66 | 102.76 | 3,857,679 | -0.22(-0.21%) |
Sep 13, 2023 | 102.88 | 103.05 | 102.88 | 102.98 | 2,677,098 | +0.05(+0.05%) |
Sep 12, 2023 | 102.94 | 102.97 | 102.76 | 102.93 | 3,013,863 | +0.02(+0.02%) |
Sep 11, 2023 | 102.89 | 103.03 | 102.88 | 102.91 | 5,520,991 | +0.00(+0.00%) |
Sep 08, 2023 | 102.93 | 103.03 | 102.81 | 102.91 | 5,898,858 | +0.13(+0.12%) |
Sep 07, 2023 | 103.05 | 103.05 | 102.77 | 102.78 | 6,458,933 | -0.20(-0.19%) |
Sep 06, 2023 | 102.93 | 103.01 | 102.79 | 102.98 | 5,771,696 | +0.15(+0.14%) |
Sep 05, 2023 | 103.06 | 103.08 | 102.81 | 102.83 | 3,491,335 | -0.27(-0.26%) |