Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 107.61 | 110.94 | 107.37 | 110.78 | 646,194 | +3.41(+3.17%) |
Nov 29, 2023 | 107.64 | 108.06 | 107.04 | 107.37 | 364,487 | -0.40(-0.37%) |
Nov 28, 2023 | 109.92 | 110.01 | 107.69 | 107.77 | 246,127 | -2.58(-2.33%) |
Nov 27, 2023 | 109.51 | 110.59 | 109.18 | 110.34 | 395,263 | +0.64(+0.58%) |
Nov 24, 2023 | 109.15 | 110.45 | 109.06 | 109.71 | 266,321 | +1.60(+1.48%) |
Nov 22, 2023 | 107.38 | 108.26 | 106.95 | 108.11 | 261,576 | +1.31(+1.22%) |
Nov 21, 2023 | 105.63 | 107.42 | 105.63 | 106.80 | 193,183 | +1.22(+1.16%) |
Nov 20, 2023 | 105.14 | 106.32 | 104.97 | 105.58 | 264,011 | -0.13(-0.13%) |
Nov 17, 2023 | 106.36 | 107.16 | 105.55 | 105.72 | 291,658 | -0.46(-0.43%) |
Nov 16, 2023 | 107.22 | 107.28 | 106.11 | 106.17 | 461,919 | -0.70(-0.65%) |
Nov 15, 2023 | 108.12 | 108.33 | 106.63 | 106.87 | 393,015 | -1.17(-1.08%) |
Nov 14, 2023 | 105.02 | 108.12 | 104.79 | 108.04 | 507,601 | +3.51(+3.35%) |
Nov 13, 2023 | 105.03 | 105.34 | 104.33 | 104.53 | 271,327 | -0.49(-0.47%) |
Nov 10, 2023 | 104.11 | 105.27 | 103.73 | 105.03 | 237,416 | +1.62(+1.56%) |
Nov 09, 2023 | 104.61 | 104.61 | 103.29 | 103.41 | 270,598 | -0.88(-0.84%) |
Nov 08, 2023 | 106.06 | 106.55 | 104.19 | 104.29 | 280,010 | -1.94(-1.83%) |
Nov 07, 2023 | 105.15 | 106.38 | 104.64 | 106.23 | 289,752 | +0.82(+0.78%) |
Nov 06, 2023 | 105.10 | 105.71 | 104.29 | 105.41 | 392,866 | +0.49(+0.46%) |
Nov 03, 2023 | 104.92 | 105.72 | 104.08 | 104.92 | 352,934 | +1.01(+0.97%) |
Nov 02, 2023 | 105.07 | 106.08 | 101.83 | 103.91 | 398,862 | -2.22(-2.09%) |
Nov 01, 2023 | 104.83 | 106.31 | 104.51 | 106.12 | 352,705 | +1.68(+1.61%) |
Oct 31, 2023 | 103.40 | 104.72 | 103.40 | 104.44 | 302,568 | +1.28(+1.24%) |
Oct 30, 2023 | 103.24 | 103.77 | 102.65 | 103.16 | 236,164 | +0.58(+0.57%) |
Oct 27, 2023 | 104.42 | 104.42 | 101.83 | 102.58 | 270,918 | -2.26(-2.16%) |
Oct 26, 2023 | 104.20 | 106.21 | 104.20 | 104.84 | 318,353 | +1.26(+1.22%) |
Oct 25, 2023 | 103.71 | 104.05 | 102.49 | 103.58 | 369,031 | -0.04(-0.04%) |
Oct 24, 2023 | 101.84 | 103.84 | 101.67 | 103.62 | 399,453 | +2.30(+2.27%) |
Oct 23, 2023 | 102.06 | 102.06 | 100.49 | 101.32 | 484,065 | -0.85(-0.83%) |
Oct 20, 2023 | 104.35 | 104.95 | 102.08 | 102.17 | 352,229 | -2.02(-1.94%) |
Oct 19, 2023 | 105.60 | 106.32 | 103.90 | 104.19 | 408,008 | -1.86(-1.76%) |
Oct 18, 2023 | 106.84 | 107.07 | 105.91 | 106.06 | 279,537 | -1.05(-0.98%) |
Oct 17, 2023 | 105.79 | 107.46 | 105.56 | 107.11 | 880,976 | +1.31(+1.24%) |
Oct 16, 2023 | 105.18 | 106.41 | 104.98 | 105.80 | 524,219 | +1.59(+1.52%) |
Oct 13, 2023 | 105.33 | 106.43 | 103.86 | 104.21 | 511,165 | -0.36(-0.35%) |
Oct 12, 2023 | 105.03 | 105.42 | 103.58 | 104.58 | 392,292 | -0.42(-0.40%) |
Oct 11, 2023 | 104.80 | 106.09 | 104.39 | 105.00 | 447,467 | -0.10(-0.10%) |
Oct 10, 2023 | 107.21 | 107.66 | 104.69 | 105.10 | 476,977 | -1.80(-1.69%) |
Oct 09, 2023 | 106.50 | 107.29 | 106.30 | 106.90 | 167,719 | +0.16(+0.15%) |
Oct 06, 2023 | 106.53 | 107.64 | 106.27 | 106.74 | 244,979 | +0.12(+0.12%) |
Oct 05, 2023 | 105.30 | 106.75 | 105.30 | 106.62 | 228,213 | +1.18(+1.12%) |
Oct 04, 2023 | 103.30 | 105.46 | 102.66 | 105.44 | 307,545 | +2.26(+2.19%) |
Oct 03, 2023 | 103.95 | 104.75 | 102.88 | 103.18 | 418,183 | -1.18(-1.13%) |
Oct 02, 2023 | 106.08 | 106.21 | 104.21 | 104.36 | 295,253 | -1.60(-1.51%) |
Sep 29, 2023 | 107.17 | 107.51 | 105.89 | 105.97 | 284,025 | -0.85(-0.80%) |
Sep 28, 2023 | 107.03 | 107.53 | 106.79 | 106.82 | 337,169 | +0.21(+0.20%) |
Sep 27, 2023 | 105.71 | 107.01 | 105.52 | 106.61 | 305,504 | +0.63(+0.59%) |
Sep 26, 2023 | 107.11 | 107.51 | 105.96 | 105.98 | 302,322 | -1.56(-1.45%) |
Sep 25, 2023 | 107.08 | 107.85 | 107.42 | 107.54 | 239,063 | +0.03(+0.03%) |
Sep 22, 2023 | 107.60 | 108.22 | 107.39 | 107.51 | 202,591 | -0.08(-0.07%) |
Sep 21, 2023 | 108.31 | 108.84 | 107.08 | 107.59 | 341,495 | -0.98(-0.90%) |
Sep 20, 2023 | 108.85 | 109.81 | 108.51 | 108.56 | 243,141 | -0.06(-0.05%) |
Sep 19, 2023 | 107.98 | 108.97 | 107.98 | 108.62 | 231,398 | +0.93(+0.86%) |
Sep 18, 2023 | 108.12 | 108.12 | 106.72 | 107.69 | 401,543 | +0.11(+0.11%) |
Sep 15, 2023 | 107.21 | 107.77 | 106.94 | 107.58 | 1,571,478 | +0.01(+0.01%) |
Sep 14, 2023 | 106.26 | 107.64 | 105.93 | 107.57 | 393,387 | +1.98(+1.88%) |
Sep 13, 2023 | 105.52 | 106.06 | 105.01 | 105.58 | 360,672 | -0.19(-0.18%) |
Sep 12, 2023 | 103.52 | 105.90 | 103.52 | 105.78 | 543,860 | +2.52(+2.44%) |
Sep 11, 2023 | 104.84 | 105.36 | 103.03 | 103.25 | 761,184 | -1.14(-1.09%) |
Sep 08, 2023 | 106.52 | 106.53 | 104.02 | 104.39 | 740,183 | -1.61(-1.52%) |
Sep 07, 2023 | 107.24 | 108.24 | 105.89 | 106.00 | 825,042 | -1.65(-1.53%) |
Sep 06, 2023 | 107.46 | 108.53 | 107.46 | 107.65 | 495,942 | -0.28(-0.26%) |
Sep 05, 2023 | 110.37 | 110.37 | 107.84 | 107.94 | 480,191 | -3.68(-3.30%) |