Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 99.48 | 101.30 | 98.93 | 101.10 | 29,698,860 | +1.33(+1.33%) |
Nov 29, 2023 | 98.93 | 99.81 | 98.46 | 99.77 | 10,426,508 | +0.94(+0.95%) |
Nov 28, 2023 | 99.95 | 99.99 | 98.67 | 98.83 | 8,856,972 | -1.23(-1.23%) |
Nov 27, 2023 | 100.54 | 100.78 | 99.35 | 100.07 | 7,456,732 | -0.43(-0.43%) |
Nov 24, 2023 | 100.89 | 101.14 | 100.08 | 100.50 | 3,211,132 | +0.19(+0.19%) |
Nov 22, 2023 | 100.83 | 101.30 | 99.75 | 100.31 | 5,802,151 | -0.52(-0.52%) |
Nov 21, 2023 | 101.61 | 102.24 | 100.48 | 100.84 | 7,504,457 | -0.46(-0.46%) |
Nov 20, 2023 | 99.61 | 101.55 | 99.53 | 101.30 | 7,551,455 | +0.92(+0.91%) |
Nov 17, 2023 | 100.63 | 101.04 | 99.60 | 100.38 | 6,859,332 | -0.24(-0.24%) |
Nov 16, 2023 | 100.46 | 100.69 | 99.67 | 100.62 | 7,996,692 | +0.63(+0.63%) |
Nov 15, 2023 | 100.51 | 100.80 | 99.37 | 99.99 | 7,489,311 | -0.81(-0.80%) |
Nov 14, 2023 | 101.28 | 101.83 | 100.53 | 100.80 | 7,038,800 | -0.30(-0.29%) |
Nov 13, 2023 | 99.73 | 101.17 | 99.23 | 101.09 | 5,986,286 | +1.06(+1.06%) |
Nov 10, 2023 | 101.46 | 101.97 | 99.25 | 100.03 | 7,731,337 | -0.98(-0.97%) |
Nov 09, 2023 | 103.30 | 103.30 | 100.78 | 101.00 | 7,476,634 | -1.99(-1.94%) |
Nov 08, 2023 | 102.58 | 103.76 | 102.44 | 103.00 | 8,263,240 | +0.39(+0.38%) |
Nov 07, 2023 | 102.95 | 103.31 | 102.33 | 102.60 | 6,706,598 | -0.33(-0.33%) |
Nov 06, 2023 | 102.68 | 102.97 | 101.75 | 102.94 | 6,032,806 | +0.95(+0.93%) |
Nov 03, 2023 | 101.98 | 102.85 | 101.40 | 101.99 | 6,087,830 | +0.52(+0.52%) |
Nov 02, 2023 | 101.36 | 101.67 | 100.28 | 101.47 | 5,452,439 | +0.00(+0.00%) |
Nov 01, 2023 | 102.16 | 102.83 | 101.35 | 101.47 | 5,917,477 | +0.15(+0.15%) |
Oct 31, 2023 | 101.39 | 102.16 | 100.04 | 101.32 | 7,625,278 | +0.02(+0.02%) |
Oct 30, 2023 | 101.89 | 103.09 | 101.23 | 101.30 | 7,009,714 | -0.14(-0.14%) |
Oct 27, 2023 | 103.90 | 104.15 | 100.84 | 101.44 | 9,055,641 | -2.69(-2.59%) |
Oct 26, 2023 | 101.71 | 105.78 | 101.61 | 104.13 | 11,489,029 | +1.89(+1.85%) |
Oct 25, 2023 | 101.96 | 103.20 | 101.57 | 102.24 | 7,955,207 | +0.59(+0.58%) |
Oct 24, 2023 | 101.93 | 102.66 | 101.30 | 101.64 | 6,434,432 | -0.31(-0.31%) |
Oct 23, 2023 | 101.45 | 102.75 | 101.29 | 101.96 | 8,608,622 | +0.67(+0.66%) |
Oct 20, 2023 | 98.65 | 101.97 | 98.65 | 101.29 | 12,637,456 | +2.21(+2.23%) |
Oct 19, 2023 | 100.28 | 100.36 | 97.81 | 99.08 | 7,747,108 | -1.54(-1.53%) |
Oct 18, 2023 | 102.71 | 103.06 | 100.53 | 100.62 | 7,233,663 | -2.15(-2.09%) |
Oct 17, 2023 | 102.60 | 103.08 | 101.76 | 102.77 | 5,906,386 | +0.03(+0.03%) |
Oct 16, 2023 | 102.80 | 103.95 | 102.66 | 102.74 | 6,557,428 | +0.13(+0.13%) |
Oct 13, 2023 | 102.22 | 103.11 | 101.40 | 102.61 | 5,866,543 | +0.41(+0.41%) |
Oct 12, 2023 | 102.13 | 102.55 | 101.55 | 102.20 | 5,193,990 | +0.13(+0.13%) |
Oct 11, 2023 | 102.60 | 102.81 | 101.47 | 102.07 | 5,448,420 | -0.15(-0.14%) |
Oct 10, 2023 | 102.92 | 103.06 | 101.77 | 102.22 | 7,274,470 | -0.88(-0.85%) |
Oct 09, 2023 | 102.11 | 103.78 | 101.92 | 103.09 | 5,130,119 | +0.61(+0.60%) |
Oct 06, 2023 | 102.33 | 103.03 | 101.54 | 102.48 | 6,948,408 | +0.28(+0.27%) |
Oct 05, 2023 | 100.98 | 102.31 | 100.96 | 102.21 | 6,535,898 | +1.41(+1.40%) |
Oct 04, 2023 | 100.21 | 101.05 | 99.97 | 100.80 | 6,811,568 | +0.39(+0.39%) |
Oct 03, 2023 | 100.86 | 101.06 | 99.56 | 100.40 | 6,004,780 | -0.77(-0.76%) |
Oct 02, 2023 | 101.45 | 101.45 | 99.99 | 101.17 | 7,176,978 | -0.39(-0.39%) |
Sep 29, 2023 | 102.96 | 103.27 | 101.33 | 101.57 | 7,355,484 | -1.33(-1.29%) |
Sep 28, 2023 | 103.16 | 103.55 | 102.38 | 102.90 | 4,823,734 | +0.36(+0.35%) |
Sep 27, 2023 | 104.03 | 104.10 | 101.91 | 102.54 | 5,712,324 | -1.43(-1.38%) |
Sep 26, 2023 | 103.71 | 105.12 | 103.70 | 103.97 | 5,474,216 | -0.44(-0.43%) |
Sep 25, 2023 | 104.62 | 104.51 | 103.92 | 104.42 | 6,134,714 | -0.49(-0.47%) |
Sep 22, 2023 | 105.78 | 105.78 | 104.53 | 104.91 | 5,095,936 | -0.39(-0.37%) |
Sep 21, 2023 | 105.83 | 106.43 | 104.99 | 105.30 | 5,936,384 | -0.57(-0.54%) |
Sep 20, 2023 | 106.75 | 106.94 | 105.81 | 105.87 | 4,707,106 | -0.05(-0.05%) |
Sep 19, 2023 | 106.20 | 106.72 | 105.47 | 105.92 | 5,897,661 | -0.45(-0.43%) |
Sep 18, 2023 | 106.32 | 106.49 | 105.41 | 106.37 | 3,964,603 | +0.30(+0.28%) |
Sep 15, 2023 | 106.67 | 107.46 | 105.82 | 106.07 | 9,770,401 | -0.71(-0.67%) |
Sep 14, 2023 | 106.24 | 107.05 | 105.52 | 106.78 | 6,966,068 | +1.14(+1.08%) |
Sep 13, 2023 | 106.79 | 107.46 | 105.50 | 105.64 | 6,900,559 | -1.19(-1.11%) |
Sep 12, 2023 | 106.24 | 107.28 | 105.39 | 106.83 | 4,706,468 | +0.41(+0.39%) |
Sep 11, 2023 | 107.12 | 107.24 | 106.16 | 106.41 | 5,173,474 | -0.44(-0.41%) |
Sep 08, 2023 | 105.38 | 106.94 | 105.38 | 106.86 | 6,947,366 | +1.09(+1.03%) |
Sep 07, 2023 | 104.76 | 106.50 | 104.71 | 105.77 | 8,707,705 | +1.42(+1.36%) |
Sep 06, 2023 | 104.61 | 104.85 | 102.81 | 104.35 | 8,088,916 | -1.00(-0.95%) |
Sep 05, 2023 | 107.26 | 107.51 | 105.33 | 105.35 | 6,511,002 | -2.28(-2.12%) |