Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 116.62 | 116.62 | 111.66 | 111.73 | 160,040 | -4.37(-3.76%) |
Nov 29, 2023 | 116.79 | 119.64 | 115.49 | 116.10 | 121,520 | +0.77(+0.66%) |
Nov 28, 2023 | 114.00 | 116.39 | 112.86 | 115.34 | 93,222 | +0.92(+0.80%) |
Nov 27, 2023 | 114.70 | 114.84 | 111.97 | 114.42 | 102,881 | -1.19(-1.03%) |
Nov 24, 2023 | 113.72 | 115.62 | 113.48 | 115.62 | 33,669 | +1.09(+0.96%) |
Nov 22, 2023 | 114.28 | 115.86 | 113.69 | 114.52 | 85,473 | +0.79(+0.69%) |
Nov 21, 2023 | 119.08 | 119.08 | 113.73 | 113.73 | 96,316 | -5.12(-4.30%) |
Nov 20, 2023 | 118.26 | 118.85 | 117.31 | 118.85 | 97,236 | +0.59(+0.50%) |
Nov 17, 2023 | 116.29 | 119.16 | 115.07 | 118.26 | 92,428 | +2.96(+2.56%) |
Nov 16, 2023 | 118.19 | 118.38 | 114.11 | 115.31 | 91,757 | -4.43(-3.70%) |
Nov 15, 2023 | 114.12 | 119.76 | 114.11 | 119.74 | 95,137 | +6.72(+5.95%) |
Nov 14, 2023 | 108.12 | 113.46 | 108.12 | 113.02 | 132,198 | +7.38(+6.98%) |
Nov 13, 2023 | 105.68 | 106.52 | 104.81 | 105.64 | 74,780 | -1.34(-1.26%) |
Nov 10, 2023 | 104.86 | 107.44 | 102.79 | 106.99 | 84,855 | +2.26(+2.16%) |
Nov 09, 2023 | 106.69 | 106.78 | 104.24 | 104.73 | 117,352 | -1.95(-1.83%) |
Nov 08, 2023 | 108.63 | 109.70 | 106.55 | 106.68 | 99,871 | -1.96(-1.80%) |
Nov 07, 2023 | 105.79 | 109.94 | 103.62 | 108.64 | 147,324 | +3.34(+3.17%) |
Nov 06, 2023 | 104.67 | 107.96 | 101.94 | 105.30 | 178,507 | +0.05(+0.05%) |
Nov 03, 2023 | 114.31 | 117.69 | 103.01 | 105.25 | 478,729 | -18.08(-14.66%) |
Nov 02, 2023 | 120.67 | 123.50 | 119.22 | 123.33 | 103,997 | +5.31(+4.50%) |
Nov 01, 2023 | 120.48 | 120.48 | 117.94 | 118.02 | 104,271 | -2.18(-1.81%) |
Oct 31, 2023 | 118.76 | 121.13 | 116.87 | 120.20 | 64,425 | +2.74(+2.33%) |
Oct 30, 2023 | 116.39 | 118.91 | 114.42 | 117.45 | 78,767 | +1.99(+1.72%) |
Oct 27, 2023 | 114.31 | 116.57 | 112.45 | 115.47 | 76,432 | +1.47(+1.29%) |
Oct 26, 2023 | 112.00 | 115.42 | 111.78 | 113.99 | 64,616 | +1.58(+1.41%) |
Oct 25, 2023 | 113.81 | 116.13 | 111.13 | 112.41 | 102,287 | -1.67(-1.47%) |
Oct 24, 2023 | 115.30 | 116.61 | 113.81 | 114.08 | 54,529 | -0.86(-0.75%) |
Oct 23, 2023 | 115.81 | 117.08 | 114.46 | 114.94 | 81,950 | -0.62(-0.54%) |
Oct 20, 2023 | 114.85 | 117.30 | 113.95 | 115.56 | 76,251 | -0.12(-0.10%) |
Oct 19, 2023 | 116.44 | 117.05 | 115.02 | 115.68 | 87,219 | -1.24(-1.06%) |
Oct 18, 2023 | 119.50 | 119.83 | 115.77 | 116.92 | 70,440 | -3.92(-3.24%) |
Oct 17, 2023 | 117.14 | 121.01 | 116.87 | 120.84 | 116,574 | +1.67(+1.40%) |
Oct 16, 2023 | 115.70 | 119.75 | 115.70 | 119.17 | 75,499 | +4.55(+3.97%) |
Oct 13, 2023 | 115.31 | 116.38 | 112.94 | 114.61 | 112,981 | -1.65(-1.42%) |
Oct 12, 2023 | 118.33 | 118.33 | 114.52 | 116.27 | 125,754 | -1.97(-1.67%) |
Oct 11, 2023 | 125.94 | 125.94 | 117.41 | 118.24 | 138,341 | -6.99(-5.58%) |
Oct 10, 2023 | 121.28 | 125.39 | 121.28 | 125.22 | 133,614 | +4.82(+4.00%) |
Oct 09, 2023 | 124.74 | 125.11 | 119.74 | 120.40 | 98,972 | -5.04(-4.02%) |
Oct 06, 2023 | 121.52 | 126.82 | 119.85 | 125.44 | 173,037 | +2.15(+1.74%) |
Oct 05, 2023 | 131.44 | 133.02 | 117.23 | 123.29 | 248,588 | -9.53(-7.17%) |
Oct 04, 2023 | 136.62 | 137.53 | 132.01 | 132.82 | 120,845 | -2.61(-1.93%) |
Oct 03, 2023 | 139.61 | 140.41 | 134.86 | 135.44 | 76,896 | -4.53(-3.24%) |
Oct 02, 2023 | 143.42 | 143.73 | 139.23 | 139.97 | 56,811 | -3.83(-2.66%) |
Sep 29, 2023 | 143.63 | 146.41 | 142.61 | 143.80 | 51,210 | +2.04(+1.44%) |
Sep 28, 2023 | 138.54 | 143.62 | 138.48 | 141.76 | 71,484 | +3.72(+2.70%) |
Sep 27, 2023 | 138.66 | 139.51 | 135.94 | 138.04 | 62,578 | +0.23(+0.17%) |
Sep 26, 2023 | 140.36 | 141.10 | 137.15 | 137.81 | 58,655 | -3.47(-2.46%) |
Sep 25, 2023 | 142.04 | 141.67 | 140.55 | 141.29 | 52,869 | -1.33(-0.93%) |
Sep 22, 2023 | 145.02 | 145.34 | 142.11 | 142.61 | 54,802 | -1.26(-0.87%) |
Sep 21, 2023 | 145.41 | 146.27 | 142.91 | 143.87 | 94,703 | -3.10(-2.11%) |
Sep 20, 2023 | 151.35 | 152.40 | 146.96 | 146.97 | 65,396 | -4.05(-2.68%) |
Sep 19, 2023 | 153.41 | 153.69 | 150.15 | 151.01 | 67,892 | -3.07(-1.99%) |
Sep 18, 2023 | 157.03 | 158.06 | 154.01 | 154.08 | 59,001 | -4.19(-2.64%) |
Sep 15, 2023 | 158.29 | 159.92 | 156.91 | 158.27 | 123,261 | -0.93(-0.58%) |
Sep 14, 2023 | 156.12 | 160.03 | 155.75 | 159.20 | 61,134 | +3.79(+2.44%) |
Sep 13, 2023 | 159.69 | 159.69 | 154.81 | 155.41 | 76,640 | -4.86(-3.03%) |
Sep 12, 2023 | 162.93 | 164.10 | 159.47 | 160.27 | 81,941 | -3.76(-2.29%) |
Sep 11, 2023 | 167.60 | 167.74 | 163.81 | 164.03 | 81,045 | -1.50(-0.91%) |
Sep 08, 2023 | 166.67 | 167.39 | 163.82 | 165.53 | 46,521 | -1.16(-0.69%) |
Sep 07, 2023 | 172.56 | 172.56 | 165.74 | 166.69 | 103,528 | -7.22(-4.15%) |
Sep 06, 2023 | 172.81 | 177.22 | 172.81 | 173.92 | 79,974 | +1.17(+0.68%) |
Sep 05, 2023 | 175.18 | 175.18 | 172.25 | 172.75 | 72,946 | -2.70(-1.54%) |