Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 109.47 | 110.02 | 109.18 | 109.94 | 816,836 | +0.79(+0.73%) |
Nov 29, 2023 | 109.00 | 109.86 | 108.99 | 109.15 | 915,070 | +0.51(+0.47%) |
Nov 28, 2023 | 108.44 | 109.03 | 108.04 | 108.64 | 928,106 | +0.12(+0.11%) |
Nov 27, 2023 | 108.47 | 108.63 | 107.91 | 108.52 | 860,887 | -0.19(-0.17%) |
Nov 24, 2023 | 108.36 | 108.77 | 108.28 | 108.71 | 311,306 | +0.40(+0.37%) |
Nov 22, 2023 | 107.91 | 108.37 | 107.55 | 108.31 | 554,873 | +0.57(+0.53%) |
Nov 21, 2023 | 108.00 | 108.27 | 107.43 | 107.74 | 579,678 | -0.50(-0.46%) |
Nov 20, 2023 | 108.12 | 108.47 | 107.16 | 108.24 | 724,329 | -0.09(-0.08%) |
Nov 17, 2023 | 108.00 | 108.46 | 107.77 | 108.33 | 481,661 | +0.75(+0.69%) |
Nov 16, 2023 | 108.09 | 108.50 | 107.22 | 107.58 | 584,685 | -0.45(-0.42%) |
Nov 15, 2023 | 107.27 | 108.55 | 107.27 | 108.03 | 610,230 | +0.70(+0.65%) |
Nov 14, 2023 | 105.34 | 107.61 | 105.34 | 107.33 | 1,006,587 | +3.30(+3.17%) |
Nov 13, 2023 | 104.23 | 104.45 | 103.73 | 104.03 | 674,417 | -0.58(-0.55%) |
Nov 10, 2023 | 104.42 | 104.64 | 103.67 | 104.61 | 725,883 | +0.66(+0.63%) |
Nov 09, 2023 | 105.12 | 105.30 | 103.91 | 103.96 | 940,504 | -0.91(-0.87%) |
Nov 08, 2023 | 105.31 | 105.34 | 104.36 | 104.87 | 813,947 | -0.67(-0.63%) |
Nov 07, 2023 | 105.81 | 105.87 | 105.38 | 105.54 | 555,004 | -0.69(-0.65%) |
Nov 06, 2023 | 107.08 | 107.25 | 106.09 | 106.22 | 641,206 | -0.80(-0.75%) |
Nov 03, 2023 | 106.92 | 107.65 | 106.92 | 107.03 | 734,133 | +1.38(+1.30%) |
Nov 02, 2023 | 103.79 | 105.78 | 103.78 | 105.65 | 651,637 | +2.30(+2.22%) |
Nov 01, 2023 | 102.81 | 103.63 | 102.33 | 103.36 | 932,129 | +0.62(+0.60%) |
Oct 31, 2023 | 102.33 | 102.82 | 101.87 | 102.74 | 816,647 | +0.64(+0.62%) |
Oct 30, 2023 | 101.58 | 102.38 | 101.27 | 102.10 | 764,753 | +1.00(+0.99%) |
Oct 27, 2023 | 102.72 | 102.82 | 100.79 | 101.10 | 1,254,563 | -1.88(-1.83%) |
Oct 26, 2023 | 102.66 | 103.64 | 102.66 | 102.98 | 1,200,590 | +0.39(+0.38%) |
Oct 25, 2023 | 102.58 | 102.97 | 102.09 | 102.59 | 704,313 | -0.37(-0.36%) |
Oct 24, 2023 | 102.47 | 103.25 | 102.47 | 102.96 | 796,978 | +1.23(+1.21%) |
Oct 23, 2023 | 102.27 | 102.92 | 101.69 | 101.74 | 856,019 | -1.02(-0.99%) |
Oct 20, 2023 | 103.87 | 104.24 | 102.71 | 102.76 | 692,210 | -1.48(-1.42%) |
Oct 19, 2023 | 105.25 | 105.95 | 104.08 | 104.24 | 853,242 | -1.19(-1.13%) |
Oct 18, 2023 | 106.43 | 106.47 | 105.30 | 105.43 | 594,171 | -1.37(-1.29%) |
Oct 17, 2023 | 105.41 | 107.20 | 105.39 | 106.80 | 505,568 | +0.81(+0.77%) |
Oct 16, 2023 | 105.15 | 106.25 | 105.00 | 105.99 | 2,178,373 | +1.25(+1.19%) |
Oct 13, 2023 | 105.16 | 105.59 | 104.39 | 104.74 | 532,294 | -0.04(-0.04%) |
Oct 12, 2023 | 106.22 | 106.22 | 104.06 | 104.78 | 553,745 | -1.17(-1.10%) |
Oct 11, 2023 | 105.61 | 106.02 | 105.13 | 105.95 | 817,039 | +0.54(+0.51%) |
Oct 10, 2023 | 104.94 | 105.86 | 104.94 | 105.41 | 555,117 | +0.88(+0.85%) |
Oct 09, 2023 | 103.15 | 104.59 | 103.15 | 104.53 | 783,188 | +1.19(+1.15%) |
Oct 06, 2023 | 102.18 | 103.86 | 101.26 | 103.34 | 635,513 | +0.43(+0.42%) |
Oct 05, 2023 | 102.59 | 103.27 | 102.22 | 102.91 | 579,269 | +0.00(+0.00%) |
Oct 04, 2023 | 102.75 | 102.99 | 101.57 | 102.91 | 918,990 | +0.21(+0.20%) |
Oct 03, 2023 | 102.59 | 103.09 | 101.87 | 102.70 | 1,027,965 | -0.58(-0.56%) |
Oct 02, 2023 | 105.44 | 105.47 | 102.88 | 103.28 | 1,204,028 | -2.41(-2.28%) |
Sep 29, 2023 | 106.19 | 106.61 | 105.27 | 105.68 | 739,075 | +0.11(+0.10%) |
Sep 28, 2023 | 105.47 | 105.90 | 105.13 | 105.58 | 681,170 | +0.09(+0.08%) |
Sep 27, 2023 | 106.00 | 106.21 | 104.87 | 105.49 | 510,755 | -0.28(-0.26%) |
Sep 26, 2023 | 107.20 | 107.49 | 105.71 | 105.76 | 1,109,262 | -2.15(-1.99%) |
Sep 25, 2023 | 107.21 | 107.93 | 107.49 | 107.91 | 620,901 | +0.19(+0.18%) |
Sep 22, 2023 | 108.14 | 108.37 | 107.66 | 107.71 | 584,320 | -0.36(-0.33%) |
Sep 21, 2023 | 109.07 | 109.25 | 108.05 | 108.07 | 503,558 | -1.35(-1.23%) |
Sep 20, 2023 | 109.95 | 110.72 | 109.39 | 109.42 | 486,697 | -0.29(-0.26%) |
Sep 19, 2023 | 109.88 | 110.35 | 109.41 | 109.71 | 526,609 | -0.21(-0.19%) |
Sep 18, 2023 | 110.26 | 110.26 | 109.31 | 109.92 | 625,234 | -0.14(-0.12%) |
Sep 15, 2023 | 110.11 | 110.75 | 109.97 | 110.06 | 1,660,719 | -0.53(-0.48%) |
Sep 14, 2023 | 109.56 | 110.61 | 109.56 | 110.59 | 640,511 | +1.51(+1.39%) |
Sep 13, 2023 | 109.47 | 109.74 | 108.78 | 109.08 | 424,319 | -0.17(-0.16%) |
Sep 12, 2023 | 108.77 | 109.71 | 108.77 | 109.25 | 394,413 | +0.37(+0.34%) |
Sep 11, 2023 | 109.05 | 109.58 | 108.75 | 108.89 | 449,853 | +0.13(+0.12%) |
Sep 08, 2023 | 108.00 | 108.78 | 107.88 | 108.76 | 478,580 | +0.83(+0.77%) |
Sep 07, 2023 | 108.05 | 108.60 | 107.62 | 107.93 | 784,629 | -0.23(-0.22%) |
Sep 06, 2023 | 108.34 | 108.67 | 107.62 | 108.16 | 925,937 | -0.51(-0.47%) |
Sep 05, 2023 | 110.13 | 110.31 | 108.65 | 108.67 | 616,786 | -1.60(-1.45%) |