Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 115.84 | 118.82 | 114.22 | 117.07 | 4,661,868 | +1.47(+1.27%) |
Nov 29, 2023 | 115.17 | 116.73 | 115.01 | 115.60 | 985,532 | +1.72(+1.51%) |
Nov 28, 2023 | 112.05 | 114.51 | 110.97 | 113.88 | 1,130,719 | +1.15(+1.02%) |
Nov 27, 2023 | 111.90 | 113.05 | 111.31 | 112.73 | 763,256 | -0.07(-0.06%) |
Nov 24, 2023 | 111.56 | 113.35 | 111.23 | 112.80 | 437,772 | +0.49(+0.44%) |
Nov 22, 2023 | 113.62 | 113.62 | 111.61 | 112.31 | 656,460 | -0.37(-0.33%) |
Nov 21, 2023 | 112.73 | 113.05 | 110.81 | 112.68 | 974,956 | -1.27(-1.11%) |
Nov 20, 2023 | 113.26 | 115.25 | 111.50 | 113.95 | 1,117,674 | -0.17(-0.15%) |
Nov 17, 2023 | 114.24 | 114.61 | 112.60 | 114.12 | 1,109,375 | +0.64(+0.56%) |
Nov 16, 2023 | 110.32 | 115.03 | 110.32 | 113.48 | 1,252,998 | +2.70(+2.44%) |
Nov 15, 2023 | 113.01 | 115.95 | 110.58 | 110.78 | 1,880,858 | +1.16(+1.06%) |
Nov 14, 2023 | 107.72 | 111.58 | 106.72 | 109.62 | 1,431,020 | +6.08(+5.87%) |
Nov 13, 2023 | 102.36 | 104.39 | 102.23 | 103.54 | 730,217 | -0.01(-0.01%) |
Nov 10, 2023 | 102.90 | 104.33 | 101.16 | 103.55 | 776,644 | +0.71(+0.69%) |
Nov 09, 2023 | 104.96 | 105.27 | 102.43 | 102.84 | 1,003,627 | -0.94(-0.91%) |
Nov 08, 2023 | 103.74 | 104.56 | 102.22 | 103.78 | 848,601 | -0.01(-0.01%) |
Nov 07, 2023 | 102.06 | 105.24 | 100.23 | 103.79 | 1,205,873 | +1.32(+1.29%) |
Nov 06, 2023 | 104.45 | 104.90 | 101.88 | 102.47 | 1,411,651 | -2.45(-2.34%) |
Nov 03, 2023 | 103.02 | 108.55 | 102.99 | 104.92 | 2,106,093 | +5.56(+5.60%) |
Nov 02, 2023 | 98.27 | 102.49 | 98.27 | 99.36 | 2,029,781 | +3.23(+3.36%) |
Nov 01, 2023 | 95.99 | 97.87 | 93.06 | 96.13 | 3,785,031 | +12.06(+14.35%) |
Oct 31, 2023 | 82.00 | 84.92 | 81.62 | 84.07 | 1,835,868 | +1.83(+2.23%) |
Oct 30, 2023 | 81.95 | 82.82 | 79.86 | 82.24 | 1,706,791 | +0.04(+0.05%) |
Oct 27, 2023 | 83.10 | 83.70 | 80.80 | 82.20 | 1,554,930 | -1.03(-1.24%) |
Oct 26, 2023 | 85.28 | 86.00 | 82.83 | 83.23 | 1,129,231 | -1.89(-2.22%) |
Oct 25, 2023 | 86.07 | 86.34 | 83.63 | 85.12 | 1,105,731 | -1.64(-1.89%) |
Oct 24, 2023 | 89.35 | 90.36 | 86.37 | 86.76 | 1,134,011 | -1.54(-1.74%) |
Oct 23, 2023 | 88.00 | 90.19 | 87.31 | 88.30 | 1,290,256 | -0.08(-0.09%) |
Oct 20, 2023 | 90.38 | 92.32 | 88.25 | 88.38 | 1,744,473 | -5.58(-5.94%) |
Oct 19, 2023 | 95.55 | 96.62 | 93.62 | 93.96 | 1,046,827 | -1.54(-1.61%) |
Oct 18, 2023 | 98.85 | 99.27 | 95.10 | 95.50 | 1,379,984 | -4.47(-4.47%) |
Oct 17, 2023 | 99.30 | 102.36 | 99.09 | 99.97 | 723,390 | -0.29(-0.29%) |
Oct 16, 2023 | 102.62 | 102.91 | 99.61 | 100.26 | 1,062,490 | -1.37(-1.35%) |
Oct 13, 2023 | 101.76 | 102.97 | 99.97 | 101.63 | 974,674 | +0.20(+0.20%) |
Oct 12, 2023 | 107.75 | 107.75 | 101.43 | 101.43 | 1,071,607 | -6.35(-5.89%) |
Oct 11, 2023 | 107.21 | 108.56 | 106.54 | 107.78 | 625,114 | +0.37(+0.34%) |
Oct 10, 2023 | 103.83 | 109.00 | 103.83 | 107.41 | 1,024,182 | +3.97(+3.84%) |
Oct 09, 2023 | 101.46 | 104.41 | 101.46 | 103.44 | 757,065 | +0.92(+0.90%) |
Oct 06, 2023 | 100.00 | 103.47 | 99.65 | 102.52 | 980,617 | +1.39(+1.37%) |
Oct 05, 2023 | 101.79 | 102.43 | 100.56 | 101.13 | 984,492 | -0.58(-0.57%) |
Oct 04, 2023 | 103.74 | 103.77 | 100.21 | 101.71 | 1,047,105 | -1.44(-1.40%) |
Oct 03, 2023 | 105.19 | 106.10 | 102.38 | 103.15 | 1,152,353 | -2.95(-2.78%) |
Oct 02, 2023 | 108.24 | 109.14 | 105.30 | 106.10 | 970,767 | -2.86(-2.62%) |
Sep 29, 2023 | 110.17 | 111.25 | 108.85 | 108.96 | 968,935 | -0.02(-0.02%) |
Sep 28, 2023 | 109.91 | 111.20 | 107.88 | 108.98 | 1,506,892 | +0.09(+0.08%) |
Sep 27, 2023 | 108.68 | 110.83 | 106.55 | 108.89 | 2,030,060 | +5.67(+5.49%) |
Sep 26, 2023 | 106.60 | 107.07 | 103.18 | 103.22 | 1,569,843 | -4.19(-3.90%) |
Sep 25, 2023 | 106.00 | 107.69 | 106.52 | 107.41 | 753,778 | +0.66(+0.62%) |
Sep 22, 2023 | 109.03 | 109.31 | 106.21 | 106.75 | 929,718 | -1.71(-1.58%) |
Sep 21, 2023 | 108.63 | 110.72 | 107.87 | 108.46 | 871,088 | -1.76(-1.60%) |
Sep 20, 2023 | 111.42 | 112.66 | 110.00 | 110.22 | 655,052 | +0.30(+0.27%) |
Sep 19, 2023 | 109.52 | 112.00 | 108.06 | 109.92 | 1,184,113 | -0.08(-0.07%) |
Sep 18, 2023 | 110.35 | 111.72 | 108.81 | 110.00 | 1,047,562 | -1.67(-1.50%) |
Sep 15, 2023 | 111.18 | 112.03 | 109.94 | 111.67 | 1,306,673 | -0.25(-0.22%) |
Sep 14, 2023 | 112.81 | 114.13 | 109.52 | 111.92 | 1,431,086 | +0.28(+0.25%) |
Sep 13, 2023 | 113.38 | 114.39 | 110.33 | 111.64 | 1,332,047 | -2.52(-2.21%) |
Sep 12, 2023 | 114.70 | 116.02 | 114.02 | 114.16 | 906,154 | -1.61(-1.39%) |
Sep 11, 2023 | 115.71 | 116.59 | 114.17 | 115.77 | 783,704 | +0.59(+0.51%) |
Sep 08, 2023 | 116.91 | 117.63 | 114.32 | 115.18 | 1,096,194 | -2.94(-2.49%) |
Sep 07, 2023 | 116.01 | 118.34 | 113.12 | 118.12 | 1,479,444 | -0.34(-0.29%) |
Sep 06, 2023 | 118.00 | 119.77 | 117.42 | 118.46 | 991,899 | +0.65(+0.55%) |
Sep 05, 2023 | 117.93 | 119.33 | 117.19 | 117.81 | 1,155,729 | -1.13(-0.95%) |