Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 81.01 | 81.90 | 80.22 | 81.28 | 1,269,586 | +0.88(+1.09%) |
Nov 29, 2023 | 82.72 | 83.50 | 80.14 | 80.40 | 1,135,206 | -2.21(-2.68%) |
Nov 28, 2023 | 81.97 | 82.90 | 81.60 | 82.61 | 944,803 | +0.03(+0.04%) |
Nov 27, 2023 | 82.50 | 84.04 | 81.64 | 82.58 | 651,631 | -0.29(-0.35%) |
Nov 24, 2023 | 83.83 | 84.23 | 82.28 | 82.87 | 394,791 | -0.90(-1.07%) |
Nov 22, 2023 | 84.42 | 85.23 | 82.06 | 83.77 | 606,935 | -0.31(-0.37%) |
Nov 21, 2023 | 85.03 | 85.40 | 83.42 | 84.08 | 1,013,077 | +1.02(+1.23%) |
Nov 20, 2023 | 83.00 | 85.94 | 82.62 | 83.06 | 1,376,726 | -0.09(-0.11%) |
Nov 17, 2023 | 82.98 | 85.50 | 82.77 | 83.15 | 1,434,371 | +0.17(+0.20%) |
Nov 16, 2023 | 83.08 | 83.43 | 81.18 | 82.98 | 1,408,696 | -0.78(-0.93%) |
Nov 15, 2023 | 81.77 | 84.71 | 81.46 | 83.76 | 1,172,600 | +1.26(+1.53%) |
Nov 14, 2023 | 81.93 | 82.56 | 80.68 | 82.50 | 1,655,042 | +2.83(+3.55%) |
Nov 13, 2023 | 79.74 | 80.30 | 76.61 | 79.67 | 882,552 | +0.22(+0.28%) |
Nov 10, 2023 | 78.81 | 79.66 | 76.25 | 79.45 | 1,272,006 | +0.30(+0.38%) |
Nov 09, 2023 | 79.88 | 80.25 | 75.92 | 79.15 | 2,080,024 | -1.54(-1.91%) |
Nov 08, 2023 | 82.93 | 83.47 | 80.40 | 80.69 | 1,074,747 | -2.24(-2.70%) |
Nov 07, 2023 | 80.62 | 84.19 | 80.62 | 82.93 | 2,180,565 | +2.83(+3.53%) |
Nov 06, 2023 | 81.50 | 83.11 | 79.66 | 80.10 | 2,575,923 | +2.09(+2.68%) |
Nov 03, 2023 | 78.42 | 81.27 | 77.80 | 78.01 | 2,298,843 | +0.25(+0.32%) |
Nov 02, 2023 | 79.43 | 82.22 | 75.69 | 77.76 | 3,736,774 | +1.24(+1.62%) |
Nov 01, 2023 | 68.40 | 76.77 | 68.00 | 76.52 | 6,757,097 | +9.21(+13.68%) |
Oct 31, 2023 | 57.63 | 68.00 | 55.25 | 67.31 | 23,550,668 | -40.34(-37.47%) |
Oct 30, 2023 | 107.95 | 109.96 | 106.92 | 107.65 | 752,905 | +0.82(+0.77%) |
Oct 27, 2023 | 111.90 | 111.90 | 106.05 | 106.83 | 928,743 | -4.77(-4.27%) |
Oct 26, 2023 | 107.39 | 112.23 | 105.92 | 111.60 | 1,140,699 | +4.36(+4.07%) |
Oct 25, 2023 | 112.39 | 112.66 | 106.52 | 107.24 | 1,095,345 | -6.18(-5.45%) |
Oct 24, 2023 | 111.63 | 113.95 | 110.72 | 113.42 | 827,315 | +2.02(+1.81%) |
Oct 23, 2023 | 111.00 | 113.42 | 109.78 | 111.40 | 869,686 | +0.20(+0.18%) |
Oct 20, 2023 | 113.18 | 113.96 | 111.00 | 111.20 | 1,012,591 | -1.80(-1.59%) |
Oct 19, 2023 | 114.55 | 114.98 | 111.78 | 113.00 | 753,839 | -0.82(-0.72%) |
Oct 18, 2023 | 118.32 | 118.32 | 112.77 | 113.82 | 937,919 | -4.83(-4.07%) |
Oct 17, 2023 | 117.00 | 119.98 | 116.57 | 118.65 | 711,816 | +1.10(+0.94%) |
Oct 16, 2023 | 117.75 | 119.06 | 116.44 | 117.55 | 664,238 | -0.41(-0.35%) |
Oct 13, 2023 | 116.70 | 118.73 | 114.12 | 117.96 | 780,404 | +0.75(+0.64%) |
Oct 12, 2023 | 125.00 | 125.00 | 116.82 | 117.21 | 1,120,419 | -7.55(-6.05%) |
Oct 11, 2023 | 122.90 | 124.85 | 122.40 | 124.76 | 781,913 | +1.90(+1.55%) |
Oct 10, 2023 | 123.40 | 124.01 | 121.50 | 122.86 | 1,456,384 | -0.57(-0.46%) |
Oct 09, 2023 | 122.97 | 123.96 | 121.12 | 123.43 | 1,012,847 | -0.51(-0.41%) |
Oct 06, 2023 | 120.79 | 124.16 | 119.85 | 123.94 | 879,476 | +2.53(+2.08%) |
Oct 05, 2023 | 117.89 | 122.66 | 117.00 | 121.41 | 1,112,095 | +3.60(+3.06%) |
Oct 04, 2023 | 119.99 | 120.63 | 116.81 | 117.81 | 1,409,372 | -2.64(-2.19%) |
Oct 03, 2023 | 117.97 | 121.08 | 117.71 | 120.45 | 916,394 | +1.86(+1.57%) |
Oct 02, 2023 | 120.40 | 121.67 | 118.09 | 118.59 | 916,785 | -2.63(-2.17%) |
Sep 29, 2023 | 124.00 | 124.10 | 120.84 | 121.22 | 782,490 | -2.37(-1.92%) |
Sep 28, 2023 | 122.94 | 124.51 | 121.31 | 123.59 | 936,882 | +0.15(+0.12%) |
Sep 27, 2023 | 120.52 | 124.15 | 119.34 | 123.44 | 857,954 | +4.03(+3.37%) |
Sep 26, 2023 | 114.92 | 119.94 | 114.92 | 119.41 | 807,590 | +4.67(+4.07%) |
Sep 25, 2023 | 120.00 | 117.60 | 110.56 | 114.74 | 1,712,913 | -5.19(-4.33%) |
Sep 22, 2023 | 120.00 | 121.82 | 119.65 | 119.93 | 553,449 | +0.38(+0.32%) |
Sep 21, 2023 | 117.32 | 119.80 | 117.27 | 119.55 | 838,200 | +1.58(+1.34%) |
Sep 20, 2023 | 118.85 | 118.85 | 117.41 | 117.97 | 732,301 | -1.14(-0.96%) |
Sep 19, 2023 | 118.66 | 120.11 | 118.10 | 119.11 | 726,953 | +1.06(+0.90%) |
Sep 18, 2023 | 117.79 | 118.65 | 116.98 | 118.05 | 722,219 | -0.35(-0.30%) |
Sep 15, 2023 | 119.40 | 120.05 | 117.40 | 118.40 | 1,031,400 | -1.32(-1.10%) |
Sep 14, 2023 | 119.47 | 120.48 | 119.00 | 119.72 | 628,981 | +0.74(+0.62%) |
Sep 13, 2023 | 119.69 | 120.53 | 118.03 | 118.98 | 536,332 | -0.87(-0.73%) |
Sep 12, 2023 | 118.03 | 120.79 | 117.88 | 119.85 | 653,302 | +1.45(+1.22%) |
Sep 11, 2023 | 120.05 | 120.63 | 118.22 | 118.40 | 801,348 | -1.51(-1.26%) |
Sep 08, 2023 | 121.89 | 122.55 | 119.45 | 119.91 | 675,539 | -2.09(-1.71%) |
Sep 07, 2023 | 122.62 | 122.87 | 121.65 | 122.00 | 690,198 | -0.86(-0.70%) |
Sep 06, 2023 | 120.77 | 123.17 | 120.16 | 122.86 | 1,115,087 | +2.29(+1.90%) |
Sep 05, 2023 | 122.04 | 122.55 | 119.36 | 120.57 | 913,591 | -1.94(-1.58%) |