Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 106.83 | 107.73 | 106.05 | 107.22 | 1,538,171 | +0.38(+0.36%) |
Nov 29, 2023 | 106.81 | 111.05 | 106.66 | 106.83 | 1,802,528 | +1.26(+1.20%) |
Nov 28, 2023 | 102.73 | 105.86 | 100.95 | 105.57 | 1,354,830 | +2.65(+2.57%) |
Nov 27, 2023 | 102.33 | 103.69 | 101.80 | 102.92 | 1,093,004 | -0.16(-0.15%) |
Nov 24, 2023 | 102.19 | 103.31 | 101.37 | 103.08 | 319,227 | +0.58(+0.56%) |
Nov 22, 2023 | 102.94 | 103.42 | 101.58 | 102.50 | 546,332 | +0.80(+0.79%) |
Nov 21, 2023 | 101.41 | 102.56 | 100.65 | 101.70 | 786,258 | -0.70(-0.68%) |
Nov 20, 2023 | 101.65 | 102.60 | 100.20 | 102.40 | 965,132 | +0.75(+0.73%) |
Nov 17, 2023 | 103.06 | 103.06 | 100.88 | 101.65 | 926,682 | -0.09(-0.09%) |
Nov 16, 2023 | 103.89 | 104.22 | 101.48 | 101.74 | 1,051,858 | -1.86(-1.80%) |
Nov 15, 2023 | 103.21 | 106.45 | 103.21 | 103.60 | 1,502,175 | +0.38(+0.37%) |
Nov 14, 2023 | 97.18 | 103.49 | 96.59 | 103.22 | 2,253,839 | +10.79(+11.67%) |
Nov 13, 2023 | 93.10 | 93.40 | 91.31 | 92.43 | 849,794 | -1.32(-1.41%) |
Nov 10, 2023 | 93.48 | 93.98 | 92.24 | 93.75 | 1,018,538 | +1.06(+1.14%) |
Nov 09, 2023 | 98.47 | 98.70 | 92.39 | 92.69 | 1,368,585 | -5.25(-5.36%) |
Nov 08, 2023 | 98.32 | 98.98 | 96.78 | 97.95 | 831,533 | +0.33(+0.34%) |
Nov 07, 2023 | 98.78 | 99.12 | 97.29 | 97.61 | 874,985 | -1.62(-1.63%) |
Nov 06, 2023 | 99.97 | 100.29 | 98.28 | 99.23 | 1,066,947 | -1.05(-1.05%) |
Nov 03, 2023 | 98.53 | 101.70 | 98.35 | 100.28 | 1,645,620 | +4.36(+4.55%) |
Nov 02, 2023 | 93.33 | 96.54 | 93.21 | 95.92 | 1,626,144 | +4.87(+5.35%) |
Nov 01, 2023 | 91.07 | 91.63 | 89.43 | 91.05 | 1,012,612 | -0.23(-0.25%) |
Oct 31, 2023 | 92.05 | 92.10 | 88.92 | 91.27 | 1,434,088 | +0.10(+0.11%) |
Oct 30, 2023 | 91.10 | 92.61 | 89.87 | 91.17 | 1,702,351 | +1.34(+1.49%) |
Oct 27, 2023 | 92.74 | 92.74 | 89.41 | 89.83 | 1,098,423 | -2.29(-2.49%) |
Oct 26, 2023 | 90.65 | 92.88 | 90.31 | 92.12 | 1,129,672 | +1.97(+2.19%) |
Oct 25, 2023 | 93.25 | 93.50 | 89.82 | 90.15 | 2,127,477 | -3.51(-3.75%) |
Oct 24, 2023 | 91.46 | 94.74 | 91.18 | 93.66 | 1,770,178 | +1.18(+1.27%) |
Oct 23, 2023 | 92.35 | 93.76 | 91.64 | 92.49 | 1,569,580 | -0.68(-0.73%) |
Oct 20, 2023 | 93.32 | 93.94 | 92.31 | 93.16 | 1,364,805 | +0.33(+0.36%) |
Oct 19, 2023 | 95.01 | 96.40 | 92.59 | 92.83 | 1,273,898 | -2.79(-2.92%) |
Oct 18, 2023 | 97.72 | 98.28 | 95.54 | 95.62 | 1,021,637 | -3.29(-3.33%) |
Oct 17, 2023 | 98.00 | 100.40 | 97.93 | 98.92 | 849,677 | +0.03(+0.03%) |
Oct 16, 2023 | 97.81 | 99.33 | 96.15 | 98.89 | 1,234,030 | +1.98(+2.04%) |
Oct 13, 2023 | 96.84 | 97.55 | 94.94 | 96.91 | 1,007,636 | +0.60(+0.62%) |
Oct 12, 2023 | 98.96 | 99.10 | 95.20 | 96.31 | 1,045,457 | -3.13(-3.14%) |
Oct 11, 2023 | 98.89 | 100.51 | 98.61 | 99.44 | 901,984 | +0.99(+1.01%) |
Oct 10, 2023 | 98.06 | 100.11 | 97.43 | 98.45 | 1,083,439 | +0.00(+0.00%) |
Oct 09, 2023 | 95.10 | 98.86 | 95.10 | 98.45 | 1,146,975 | +2.63(+2.74%) |
Oct 06, 2023 | 94.50 | 96.47 | 93.41 | 95.82 | 1,128,847 | -0.23(-0.23%) |
Oct 05, 2023 | 96.00 | 96.48 | 93.73 | 96.04 | 1,205,250 | +0.17(+0.17%) |
Oct 04, 2023 | 95.99 | 96.64 | 93.31 | 95.88 | 1,218,529 | +0.63(+0.66%) |
Oct 03, 2023 | 96.75 | 96.75 | 94.11 | 95.25 | 1,762,491 | -0.97(-1.01%) |
Oct 02, 2023 | 97.59 | 97.94 | 94.92 | 96.22 | 1,494,808 | -1.88(-1.92%) |
Sep 29, 2023 | 99.18 | 100.25 | 97.00 | 98.10 | 2,168,096 | +0.77(+0.80%) |
Sep 28, 2023 | 96.04 | 98.10 | 95.12 | 97.33 | 1,185,825 | +1.63(+1.70%) |
Sep 27, 2023 | 96.01 | 97.05 | 95.20 | 95.70 | 1,403,858 | +0.38(+0.40%) |
Sep 26, 2023 | 96.76 | 97.96 | 94.86 | 95.32 | 1,397,614 | -2.31(-2.37%) |
Sep 25, 2023 | 97.24 | 97.78 | 96.88 | 97.64 | 1,500,571 | -0.36(-0.37%) |
Sep 22, 2023 | 99.79 | 99.90 | 97.80 | 98.00 | 2,066,959 | -1.62(-1.62%) |
Sep 21, 2023 | 107.61 | 108.10 | 99.56 | 99.61 | 2,610,246 | -9.01(-8.29%) |
Sep 20, 2023 | 109.36 | 110.72 | 108.41 | 108.62 | 720,920 | +0.43(+0.40%) |
Sep 19, 2023 | 108.39 | 109.13 | 107.37 | 108.19 | 782,547 | -0.51(-0.47%) |
Sep 18, 2023 | 110.09 | 110.12 | 107.72 | 108.70 | 864,768 | -1.36(-1.24%) |
Sep 15, 2023 | 110.26 | 110.66 | 109.41 | 110.06 | 1,955,277 | -0.39(-0.35%) |
Sep 14, 2023 | 108.44 | 110.67 | 108.04 | 110.45 | 1,014,057 | +3.22(+3.01%) |
Sep 13, 2023 | 108.12 | 108.94 | 106.69 | 107.23 | 1,035,221 | -0.93(-0.86%) |
Sep 12, 2023 | 108.44 | 109.36 | 107.03 | 108.16 | 1,091,789 | -0.87(-0.80%) |
Sep 11, 2023 | 111.30 | 111.52 | 108.89 | 109.03 | 1,016,005 | -2.27(-2.04%) |
Sep 08, 2023 | 112.84 | 113.05 | 111.06 | 111.30 | 610,800 | -1.31(-1.16%) |
Sep 07, 2023 | 111.73 | 113.30 | 111.64 | 112.61 | 765,985 | +0.40(+0.35%) |
Sep 06, 2023 | 112.22 | 112.92 | 110.77 | 112.21 | 646,143 | -0.41(-0.36%) |
Sep 05, 2023 | 112.77 | 113.84 | 112.37 | 112.62 | 793,494 | -0.56(-0.50%) |