Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 109.77 | 109.83 | 108.21 | 109.51 | 8,746,865 | -0.10(-0.09%) |
Nov 29, 2023 | 110.03 | 111.38 | 109.39 | 109.61 | 9,666,279 | +1.61(+1.49%) |
Nov 28, 2023 | 107.82 | 109.14 | 107.40 | 108.00 | 7,338,023 | +0.78(+0.73%) |
Nov 27, 2023 | 106.92 | 107.47 | 106.16 | 107.22 | 5,823,674 | +0.32(+0.30%) |
Nov 24, 2023 | 106.76 | 107.25 | 106.66 | 106.90 | 2,460,597 | -0.28(-0.26%) |
Nov 22, 2023 | 106.76 | 107.28 | 106.08 | 107.17 | 6,324,673 | +1.36(+1.29%) |
Nov 21, 2023 | 105.44 | 105.96 | 104.62 | 105.81 | 5,842,632 | +0.23(+0.22%) |
Nov 20, 2023 | 105.27 | 105.81 | 104.37 | 105.59 | 6,243,352 | +0.36(+0.34%) |
Nov 17, 2023 | 107.31 | 107.46 | 104.79 | 105.23 | 6,443,167 | -1.64(-1.53%) |
Nov 16, 2023 | 106.36 | 107.25 | 106.26 | 106.87 | 5,427,895 | -0.21(-0.20%) |
Nov 15, 2023 | 106.08 | 108.31 | 105.98 | 107.08 | 11,210,732 | +2.06(+1.96%) |
Nov 14, 2023 | 104.83 | 106.36 | 104.65 | 105.02 | 9,740,099 | +1.54(+1.49%) |
Nov 13, 2023 | 104.64 | 104.99 | 103.46 | 103.48 | 7,102,458 | -1.90(-1.80%) |
Nov 10, 2023 | 106.60 | 107.09 | 104.88 | 105.38 | 8,959,843 | -0.88(-0.83%) |
Nov 09, 2023 | 109.06 | 109.14 | 106.18 | 106.26 | 9,217,465 | -2.37(-2.19%) |
Nov 08, 2023 | 108.61 | 109.94 | 108.15 | 108.64 | 8,698,995 | +0.03(+0.03%) |
Nov 07, 2023 | 106.58 | 108.61 | 106.49 | 108.61 | 7,798,734 | +2.09(+1.97%) |
Nov 06, 2023 | 106.22 | 106.86 | 105.64 | 106.51 | 5,267,464 | +0.19(+0.18%) |
Nov 03, 2023 | 105.69 | 106.91 | 105.32 | 106.32 | 7,620,587 | +1.97(+1.88%) |
Nov 02, 2023 | 101.34 | 104.82 | 101.19 | 104.36 | 8,189,024 | +4.17(+4.16%) |
Nov 01, 2023 | 101.84 | 101.96 | 99.28 | 100.18 | 7,321,119 | -1.88(-1.84%) |
Oct 31, 2023 | 100.70 | 102.22 | 100.70 | 102.06 | 6,595,548 | +0.96(+0.95%) |
Oct 30, 2023 | 98.32 | 101.34 | 98.32 | 101.10 | 8,262,652 | +3.79(+3.90%) |
Oct 27, 2023 | 99.09 | 99.64 | 97.13 | 97.30 | 9,669,453 | -2.03(-2.04%) |
Oct 26, 2023 | 101.47 | 101.92 | 99.26 | 99.33 | 11,299,329 | -3.50(-3.40%) |
Oct 25, 2023 | 103.74 | 104.31 | 102.78 | 102.83 | 7,099,153 | -1.63(-1.56%) |
Oct 24, 2023 | 102.94 | 104.92 | 102.94 | 104.45 | 9,316,576 | +2.35(+2.31%) |
Oct 23, 2023 | 101.42 | 103.04 | 101.07 | 102.10 | 6,006,740 | +0.14(+0.14%) |
Oct 20, 2023 | 102.61 | 103.05 | 101.86 | 101.96 | 7,877,906 | -0.38(-0.37%) |
Oct 19, 2023 | 103.05 | 103.63 | 102.14 | 102.34 | 8,449,001 | -0.72(-0.69%) |
Oct 18, 2023 | 102.26 | 103.18 | 102.22 | 103.05 | 8,817,731 | +0.75(+0.74%) |
Oct 17, 2023 | 101.27 | 102.88 | 101.27 | 102.30 | 9,320,281 | +0.96(+0.95%) |
Oct 16, 2023 | 99.03 | 101.87 | 98.91 | 101.34 | 10,919,903 | +2.12(+2.13%) |
Oct 13, 2023 | 98.90 | 100.15 | 98.76 | 99.22 | 8,845,813 | +0.66(+0.67%) |
Oct 12, 2023 | 98.85 | 99.36 | 97.84 | 98.56 | 10,779,189 | +0.60(+0.61%) |
Oct 11, 2023 | 97.63 | 98.20 | 97.33 | 97.97 | 7,695,738 | +1.02(+1.06%) |
Oct 10, 2023 | 96.58 | 98.18 | 96.56 | 96.95 | 8,557,733 | +0.73(+0.76%) |
Oct 09, 2023 | 96.11 | 96.47 | 95.26 | 96.21 | 6,005,552 | -0.23(-0.24%) |
Oct 06, 2023 | 95.13 | 97.04 | 94.40 | 96.44 | 8,592,296 | +1.31(+1.38%) |
Oct 05, 2023 | 95.13 | 95.57 | 94.62 | 95.13 | 7,479,360 | -0.10(-0.10%) |
Oct 04, 2023 | 94.92 | 95.59 | 94.46 | 95.23 | 8,100,697 | +0.79(+0.84%) |
Oct 03, 2023 | 93.67 | 95.39 | 93.53 | 94.43 | 11,036,118 | +0.53(+0.56%) |
Oct 02, 2023 | 95.54 | 95.71 | 93.08 | 93.91 | 12,863,457 | -1.05(-1.11%) |
Sep 29, 2023 | 98.68 | 98.78 | 93.97 | 94.96 | 35,187,356 | +5.95(+6.68%) |
Sep 28, 2023 | 88.48 | 89.16 | 88.05 | 89.01 | 16,227,670 | +0.21(+0.23%) |
Sep 27, 2023 | 89.93 | 90.07 | 88.59 | 88.80 | 7,678,953 | -0.74(-0.83%) |
Sep 26, 2023 | 89.38 | 90.07 | 89.16 | 89.55 | 8,115,564 | -0.43(-0.47%) |
Sep 25, 2023 | 89.38 | 90.06 | 89.53 | 89.97 | 8,349,019 | -0.25(-0.28%) |
Sep 22, 2023 | 90.95 | 91.69 | 89.92 | 90.22 | 9,357,447 | -0.73(-0.81%) |
Sep 21, 2023 | 92.78 | 92.84 | 90.86 | 90.96 | 8,014,891 | -2.43(-2.61%) |
Sep 20, 2023 | 93.32 | 94.74 | 93.18 | 93.39 | 10,345,946 | -0.58(-0.61%) |
Sep 19, 2023 | 94.38 | 94.83 | 93.76 | 93.97 | 9,454,907 | -0.88(-0.93%) |
Sep 18, 2023 | 95.34 | 95.70 | 94.62 | 94.85 | 6,994,401 | -0.74(-0.78%) |
Sep 15, 2023 | 97.47 | 97.47 | 95.47 | 95.60 | 10,540,135 | -0.92(-0.96%) |
Sep 14, 2023 | 96.05 | 97.01 | 95.24 | 96.52 | 7,122,778 | +1.05(+1.10%) |
Sep 13, 2023 | 95.64 | 96.52 | 95.00 | 95.47 | 7,190,169 | -0.17(-0.18%) |
Sep 12, 2023 | 96.32 | 96.50 | 95.51 | 95.64 | 6,351,379 | -0.49(-0.51%) |
Sep 11, 2023 | 97.65 | 97.70 | 95.91 | 96.12 | 7,637,052 | -0.87(-0.90%) |
Sep 08, 2023 | 97.42 | 97.46 | 96.61 | 97.00 | 6,661,543 | -0.26(-0.27%) |
Sep 07, 2023 | 97.58 | 98.08 | 96.97 | 97.25 | 9,994,285 | -2.23(-2.25%) |
Sep 06, 2023 | 99.07 | 99.61 | 98.35 | 99.49 | 6,136,027 | -0.14(-0.14%) |
Sep 05, 2023 | 100.80 | 101.26 | 99.53 | 99.63 | 6,739,347 | -2.03(-1.99%) |