Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 113.81 | 114.00 | 112.20 | 113.24 | 858,707 | -0.17(-0.15%) |
Nov 29, 2023 | 113.82 | 114.53 | 112.29 | 113.41 | 1,058,060 | +0.84(+0.74%) |
Nov 28, 2023 | 113.96 | 114.42 | 112.49 | 112.57 | 740,869 | -1.62(-1.42%) |
Nov 27, 2023 | 115.11 | 115.46 | 113.52 | 114.19 | 728,104 | -1.52(-1.31%) |
Nov 24, 2023 | 114.29 | 115.73 | 112.61 | 115.70 | 545,201 | +1.97(+1.74%) |
Nov 22, 2023 | 111.09 | 114.98 | 109.83 | 113.73 | 1,597,465 | -1.40(-1.21%) |
Nov 21, 2023 | 115.07 | 115.31 | 114.16 | 115.12 | 684,145 | -0.63(-0.54%) |
Nov 20, 2023 | 117.06 | 117.12 | 115.20 | 115.75 | 704,696 | -1.84(-1.57%) |
Nov 17, 2023 | 117.05 | 117.63 | 116.18 | 117.60 | 452,481 | +1.78(+1.54%) |
Nov 16, 2023 | 117.88 | 118.59 | 115.57 | 115.81 | 430,355 | -2.50(-2.12%) |
Nov 15, 2023 | 117.31 | 120.05 | 116.65 | 118.31 | 673,230 | +1.27(+1.08%) |
Nov 14, 2023 | 115.93 | 117.69 | 115.36 | 117.05 | 579,029 | +3.39(+2.98%) |
Nov 13, 2023 | 114.96 | 115.64 | 113.56 | 113.66 | 549,291 | -1.75(-1.52%) |
Nov 10, 2023 | 114.19 | 115.59 | 113.76 | 115.41 | 445,481 | +1.91(+1.68%) |
Nov 09, 2023 | 115.31 | 115.31 | 113.43 | 113.50 | 445,176 | -0.42(-0.37%) |
Nov 08, 2023 | 114.23 | 115.38 | 113.79 | 113.92 | 641,575 | +0.40(+0.35%) |
Nov 07, 2023 | 113.88 | 113.93 | 110.56 | 113.52 | 785,336 | -3.55(-3.03%) |
Nov 06, 2023 | 119.56 | 119.56 | 115.79 | 117.07 | 493,140 | -2.13(-1.79%) |
Nov 03, 2023 | 119.36 | 119.84 | 117.85 | 119.20 | 570,586 | +1.75(+1.49%) |
Nov 02, 2023 | 119.10 | 119.57 | 116.40 | 117.45 | 561,086 | +0.48(+0.41%) |
Nov 01, 2023 | 113.57 | 117.05 | 110.99 | 116.97 | 878,381 | +2.89(+2.54%) |
Oct 31, 2023 | 114.11 | 115.95 | 111.43 | 114.08 | 1,222,841 | +2.45(+2.19%) |
Oct 30, 2023 | 111.59 | 112.46 | 110.16 | 111.63 | 812,914 | +1.55(+1.41%) |
Oct 27, 2023 | 112.19 | 112.71 | 109.57 | 110.08 | 647,967 | -2.39(-2.12%) |
Oct 26, 2023 | 112.42 | 114.02 | 112.32 | 112.46 | 552,781 | -0.12(-0.11%) |
Oct 25, 2023 | 111.63 | 113.26 | 111.34 | 112.58 | 473,698 | +0.89(+0.79%) |
Oct 24, 2023 | 112.25 | 112.32 | 110.22 | 111.70 | 486,918 | +0.61(+0.55%) |
Oct 23, 2023 | 112.06 | 113.33 | 110.74 | 111.09 | 645,704 | -1.53(-1.36%) |
Oct 20, 2023 | 114.51 | 115.34 | 112.33 | 112.62 | 504,635 | -2.63(-2.28%) |
Oct 19, 2023 | 114.66 | 117.21 | 114.51 | 115.25 | 639,781 | +0.26(+0.23%) |
Oct 18, 2023 | 118.44 | 118.72 | 114.94 | 114.99 | 492,118 | -5.25(-4.37%) |
Oct 17, 2023 | 118.07 | 121.86 | 118.07 | 120.24 | 445,583 | +1.19(+1.00%) |
Oct 16, 2023 | 119.38 | 119.80 | 118.30 | 119.05 | 341,939 | +1.20(+1.02%) |
Oct 13, 2023 | 120.30 | 121.25 | 116.82 | 117.85 | 468,083 | -2.36(-1.96%) |
Oct 12, 2023 | 124.05 | 124.05 | 118.18 | 120.20 | 648,563 | -3.22(-2.61%) |
Oct 11, 2023 | 121.88 | 123.53 | 121.34 | 123.43 | 745,965 | +1.77(+1.46%) |
Oct 10, 2023 | 121.07 | 122.40 | 120.45 | 121.66 | 560,128 | +1.70(+1.42%) |
Oct 09, 2023 | 116.96 | 120.22 | 116.73 | 119.95 | 667,860 | +2.94(+2.52%) |
Oct 06, 2023 | 114.63 | 117.49 | 113.91 | 117.01 | 958,067 | +2.04(+1.77%) |
Oct 05, 2023 | 114.27 | 115.28 | 113.78 | 114.97 | 669,535 | +0.38(+0.33%) |
Oct 04, 2023 | 114.41 | 116.16 | 112.93 | 114.59 | 376,828 | -0.08(-0.07%) |
Oct 03, 2023 | 115.84 | 116.53 | 114.33 | 114.67 | 383,968 | -2.24(-1.91%) |
Oct 02, 2023 | 117.48 | 118.85 | 116.08 | 116.91 | 400,701 | -0.77(-0.65%) |
Sep 29, 2023 | 122.35 | 122.98 | 117.50 | 117.68 | 616,789 | -2.53(-2.10%) |
Sep 28, 2023 | 118.63 | 120.94 | 117.10 | 120.20 | 900,702 | +3.25(+2.78%) |
Sep 27, 2023 | 115.87 | 117.91 | 115.58 | 116.95 | 521,743 | +2.02(+1.76%) |
Sep 26, 2023 | 114.53 | 115.70 | 114.31 | 114.93 | 483,999 | -0.92(-0.79%) |
Sep 25, 2023 | 114.20 | 116.30 | 115.30 | 115.85 | 466,843 | +0.37(+0.32%) |
Sep 22, 2023 | 116.21 | 117.13 | 115.27 | 115.48 | 677,315 | -0.74(-0.63%) |
Sep 21, 2023 | 118.12 | 118.47 | 116.14 | 116.21 | 542,852 | -3.12(-2.62%) |
Sep 20, 2023 | 120.12 | 122.95 | 119.27 | 119.34 | 431,189 | +0.17(+0.14%) |
Sep 19, 2023 | 120.88 | 121.48 | 118.70 | 119.17 | 766,374 | -3.11(-2.55%) |
Sep 18, 2023 | 122.03 | 123.16 | 120.50 | 122.28 | 450,196 | +0.03(+0.02%) |
Sep 15, 2023 | 121.91 | 122.44 | 120.65 | 122.25 | 833,331 | +0.08(+0.07%) |
Sep 14, 2023 | 121.06 | 123.35 | 120.77 | 122.17 | 2,277,375 | +2.92(+2.44%) |
Sep 13, 2023 | 120.49 | 121.11 | 118.56 | 119.26 | 507,616 | -1.75(-1.45%) |
Sep 12, 2023 | 121.83 | 123.31 | 120.80 | 121.01 | 608,325 | -1.47(-1.20%) |
Sep 11, 2023 | 124.39 | 124.39 | 122.02 | 122.48 | 558,906 | -0.67(-0.54%) |
Sep 08, 2023 | 125.48 | 126.56 | 122.84 | 123.15 | 488,989 | -2.32(-1.85%) |
Sep 07, 2023 | 126.85 | 127.64 | 122.76 | 125.47 | 934,413 | -2.80(-2.19%) |
Sep 06, 2023 | 126.93 | 129.81 | 126.35 | 128.27 | 774,491 | +0.89(+0.70%) |
Sep 05, 2023 | 131.66 | 132.21 | 127.31 | 127.38 | 705,442 | -4.57(-3.46%) |