Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 109.68 | 110.92 | 109.19 | 110.77 | 4,309,942 | +0.99(+0.90%) |
Nov 29, 2023 | 107.35 | 111.07 | 107.05 | 109.78 | 4,519,112 | +3.68(+3.47%) |
Nov 28, 2023 | 105.23 | 106.38 | 104.49 | 106.11 | 2,328,270 | +0.88(+0.83%) |
Nov 27, 2023 | 105.01 | 105.58 | 104.01 | 105.23 | 2,457,068 | -0.25(-0.23%) |
Nov 24, 2023 | 105.18 | 105.53 | 104.53 | 105.48 | 989,266 | +0.22(+0.21%) |
Nov 22, 2023 | 105.42 | 105.92 | 104.53 | 105.26 | 1,933,843 | +0.98(+0.94%) |
Nov 21, 2023 | 104.49 | 105.30 | 103.97 | 104.27 | 2,240,334 | -0.66(-0.63%) |
Nov 20, 2023 | 103.18 | 105.31 | 102.90 | 104.93 | 2,821,002 | +1.47(+1.42%) |
Nov 17, 2023 | 102.69 | 103.90 | 101.60 | 103.47 | 2,948,798 | +1.24(+1.21%) |
Nov 16, 2023 | 102.55 | 103.04 | 101.33 | 102.22 | 2,758,517 | -0.57(-0.56%) |
Nov 15, 2023 | 101.13 | 103.14 | 101.13 | 102.80 | 3,119,747 | +1.67(+1.65%) |
Nov 14, 2023 | 99.35 | 102.57 | 99.34 | 101.13 | 4,342,168 | +4.79(+4.97%) |
Nov 13, 2023 | 96.38 | 96.87 | 95.55 | 96.34 | 2,761,823 | -0.90(-0.92%) |
Nov 10, 2023 | 96.49 | 97.30 | 94.78 | 97.24 | 2,443,353 | +1.76(+1.85%) |
Nov 09, 2023 | 98.42 | 98.58 | 94.83 | 95.47 | 3,038,791 | -2.28(-2.33%) |
Nov 08, 2023 | 97.42 | 98.24 | 96.99 | 97.75 | 2,093,981 | +0.23(+0.23%) |
Nov 07, 2023 | 97.08 | 99.43 | 96.85 | 97.52 | 3,050,046 | +0.59(+0.61%) |
Nov 06, 2023 | 98.97 | 99.67 | 96.07 | 96.93 | 3,196,195 | -2.53(-2.55%) |
Nov 03, 2023 | 98.17 | 100.10 | 98.05 | 99.46 | 4,639,373 | +2.66(+2.75%) |
Nov 02, 2023 | 95.85 | 97.01 | 95.30 | 96.80 | 4,238,742 | +3.40(+3.64%) |
Nov 01, 2023 | 91.40 | 93.55 | 90.45 | 93.40 | 3,979,603 | +2.37(+2.60%) |
Oct 31, 2023 | 91.13 | 91.31 | 89.84 | 91.03 | 2,850,313 | -0.03(-0.03%) |
Oct 30, 2023 | 89.33 | 91.61 | 89.15 | 91.06 | 4,126,703 | +2.73(+3.09%) |
Oct 27, 2023 | 90.68 | 90.68 | 87.33 | 88.33 | 3,416,435 | -1.86(-2.07%) |
Oct 26, 2023 | 89.86 | 92.05 | 89.48 | 90.20 | 3,075,616 | +0.38(+0.42%) |
Oct 25, 2023 | 92.50 | 92.54 | 89.54 | 89.82 | 3,589,131 | -3.19(-3.43%) |
Oct 24, 2023 | 91.56 | 93.22 | 90.97 | 93.00 | 3,653,971 | +2.37(+2.62%) |
Oct 23, 2023 | 92.15 | 92.68 | 90.20 | 90.63 | 5,134,104 | -1.64(-1.78%) |
Oct 20, 2023 | 91.05 | 92.74 | 90.18 | 92.27 | 5,991,319 | +0.20(+0.21%) |
Oct 19, 2023 | 95.12 | 96.41 | 92.01 | 92.07 | 10,336,933 | -7.90(-7.90%) |
Oct 18, 2023 | 101.75 | 101.79 | 99.30 | 99.97 | 5,331,326 | -2.96(-2.88%) |
Oct 17, 2023 | 101.04 | 103.77 | 100.88 | 102.93 | 2,986,218 | +0.77(+0.76%) |
Oct 16, 2023 | 102.61 | 103.94 | 101.33 | 102.16 | 3,810,630 | +0.72(+0.71%) |
Oct 13, 2023 | 102.72 | 102.96 | 100.00 | 101.44 | 3,551,356 | -1.04(-1.01%) |
Oct 12, 2023 | 105.11 | 105.15 | 101.73 | 102.47 | 2,787,606 | -2.35(-2.25%) |
Oct 11, 2023 | 103.67 | 104.91 | 102.98 | 104.83 | 2,499,585 | +1.93(+1.88%) |
Oct 10, 2023 | 102.72 | 104.35 | 102.61 | 102.89 | 2,895,599 | +0.47(+0.46%) |
Oct 09, 2023 | 100.89 | 102.92 | 100.70 | 102.42 | 2,408,996 | -0.31(-0.30%) |
Oct 06, 2023 | 100.40 | 103.55 | 99.58 | 102.73 | 3,335,437 | +0.92(+0.90%) |
Oct 05, 2023 | 101.40 | 102.06 | 100.34 | 101.82 | 3,326,341 | -0.05(-0.05%) |
Oct 04, 2023 | 101.13 | 102.26 | 100.08 | 101.86 | 3,408,555 | +1.00(+0.99%) |
Oct 03, 2023 | 103.45 | 103.81 | 100.11 | 100.87 | 4,642,613 | -3.85(-3.68%) |
Oct 02, 2023 | 104.19 | 105.65 | 103.83 | 104.72 | 2,893,130 | +0.02(+0.02%) |
Sep 29, 2023 | 106.62 | 107.27 | 104.36 | 104.70 | 5,236,590 | -1.06(-1.01%) |
Sep 28, 2023 | 103.58 | 106.85 | 103.33 | 105.76 | 4,049,918 | +1.64(+1.58%) |
Sep 27, 2023 | 103.88 | 104.82 | 102.68 | 104.12 | 4,451,905 | +0.60(+0.58%) |
Sep 26, 2023 | 106.97 | 107.35 | 102.95 | 103.53 | 5,741,830 | -4.26(-3.95%) |
Sep 25, 2023 | 108.47 | 108.04 | 107.27 | 107.79 | 4,916,243 | -0.86(-0.79%) |
Sep 22, 2023 | 109.01 | 109.64 | 107.90 | 108.65 | 3,589,715 | +0.05(+0.05%) |
Sep 21, 2023 | 110.42 | 110.72 | 108.09 | 108.60 | 5,972,302 | -3.02(-2.71%) |
Sep 20, 2023 | 112.94 | 114.12 | 111.06 | 111.62 | 5,983,051 | -0.88(-0.78%) |
Sep 19, 2023 | 111.52 | 112.89 | 110.99 | 112.50 | 5,759,174 | +0.73(+0.66%) |
Sep 18, 2023 | 110.96 | 112.59 | 110.44 | 111.76 | 8,849,620 | +0.57(+0.51%) |
Sep 15, 2023 | 111.30 | 112.56 | 110.33 | 111.20 | 120,214,840 | +1.06(+0.96%) |
Sep 14, 2023 | 111.28 | 111.31 | 109.51 | 110.14 | 7,015,226 | -0.04(-0.04%) |
Sep 13, 2023 | 110.35 | 111.14 | 109.46 | 110.18 | 6,994,366 | +0.20(+0.19%) |
Sep 12, 2023 | 110.84 | 111.64 | 109.91 | 109.98 | 5,354,743 | -0.94(-0.85%) |
Sep 11, 2023 | 110.44 | 112.34 | 110.37 | 110.91 | 7,419,383 | +0.81(+0.74%) |
Sep 08, 2023 | 107.29 | 110.25 | 107.16 | 110.10 | 11,497,487 | +3.20(+3.00%) |
Sep 07, 2023 | 104.33 | 107.78 | 103.92 | 106.90 | 10,459,605 | +1.46(+1.38%) |
Sep 06, 2023 | 104.75 | 106.40 | 104.63 | 105.44 | 8,172,655 | -0.33(-0.31%) |
Sep 05, 2023 | 105.93 | 106.58 | 104.99 | 105.77 | 17,626,730 | +3.67(+3.59%) |