Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 93.96 | 96.14 | 93.17 | 96.09 | 3,988,494 | +1.96(+2.08%) |
Nov 29, 2023 | 94.67 | 94.92 | 93.98 | 94.14 | 1,611,200 | -0.44(-0.46%) |
Nov 28, 2023 | 94.95 | 95.37 | 94.35 | 94.57 | 1,847,850 | -0.15(-0.16%) |
Nov 27, 2023 | 93.95 | 94.75 | 93.85 | 94.72 | 1,238,631 | +0.42(+0.44%) |
Nov 24, 2023 | 93.50 | 94.31 | 92.91 | 94.30 | 699,564 | +0.73(+0.78%) |
Nov 22, 2023 | 92.72 | 93.61 | 92.72 | 93.58 | 1,277,330 | +1.27(+1.38%) |
Nov 21, 2023 | 91.31 | 92.84 | 90.79 | 92.31 | 1,302,752 | +1.36(+1.50%) |
Nov 20, 2023 | 91.53 | 91.70 | 90.69 | 90.94 | 1,718,656 | -0.94(-1.03%) |
Nov 17, 2023 | 92.56 | 92.56 | 91.51 | 91.89 | 1,783,443 | -0.48(-0.52%) |
Nov 16, 2023 | 91.14 | 92.64 | 91.13 | 92.37 | 1,548,185 | +1.22(+1.34%) |
Nov 15, 2023 | 91.32 | 92.16 | 91.00 | 91.14 | 1,736,495 | -0.13(-0.14%) |
Nov 14, 2023 | 90.61 | 91.51 | 90.25 | 91.27 | 1,745,803 | +1.12(+1.24%) |
Nov 13, 2023 | 88.75 | 90.38 | 88.29 | 90.16 | 1,594,076 | +1.20(+1.35%) |
Nov 10, 2023 | 89.02 | 89.16 | 88.34 | 88.96 | 1,384,355 | +0.07(+0.08%) |
Nov 09, 2023 | 88.13 | 89.11 | 87.71 | 88.89 | 1,864,166 | +1.02(+1.16%) |
Nov 08, 2023 | 88.22 | 88.66 | 87.62 | 87.86 | 2,066,892 | -0.09(-0.10%) |
Nov 07, 2023 | 85.93 | 88.15 | 85.67 | 87.95 | 2,464,380 | +1.81(+2.11%) |
Nov 06, 2023 | 86.07 | 86.94 | 85.50 | 86.14 | 2,184,120 | +0.08(+0.09%) |
Nov 03, 2023 | 84.57 | 86.12 | 81.55 | 86.06 | 4,565,241 | -5.12(-5.61%) |
Nov 02, 2023 | 90.11 | 91.19 | 89.73 | 91.18 | 2,398,998 | +1.68(+1.87%) |
Nov 01, 2023 | 90.59 | 90.59 | 89.26 | 89.50 | 1,868,536 | -0.66(-0.74%) |
Oct 31, 2023 | 90.35 | 90.53 | 89.59 | 90.17 | 1,858,774 | +0.18(+0.20%) |
Oct 30, 2023 | 89.96 | 90.34 | 88.97 | 89.99 | 1,225,456 | +0.64(+0.72%) |
Oct 27, 2023 | 91.00 | 91.75 | 89.10 | 89.34 | 1,285,409 | -2.09(-2.29%) |
Oct 26, 2023 | 91.41 | 92.34 | 91.02 | 91.43 | 1,522,529 | -0.02(-0.02%) |
Oct 25, 2023 | 90.58 | 91.95 | 90.26 | 91.45 | 1,744,494 | +0.65(+0.72%) |
Oct 24, 2023 | 90.25 | 91.36 | 90.12 | 90.80 | 1,866,569 | +0.53(+0.58%) |
Oct 23, 2023 | 89.87 | 90.93 | 89.36 | 90.27 | 2,193,671 | +0.92(+1.03%) |
Oct 20, 2023 | 89.13 | 89.79 | 88.65 | 89.35 | 1,774,727 | +0.52(+0.58%) |
Oct 19, 2023 | 89.77 | 90.01 | 88.40 | 88.84 | 1,092,002 | -0.64(-0.72%) |
Oct 18, 2023 | 88.90 | 90.07 | 88.63 | 89.48 | 1,455,953 | +1.12(+1.27%) |
Oct 17, 2023 | 87.97 | 88.58 | 87.37 | 88.36 | 1,112,090 | +0.18(+0.20%) |
Oct 16, 2023 | 87.55 | 88.92 | 86.93 | 88.18 | 1,433,045 | +1.23(+1.41%) |
Oct 13, 2023 | 85.56 | 86.97 | 85.42 | 86.95 | 1,353,240 | +1.60(+1.87%) |
Oct 12, 2023 | 86.89 | 86.94 | 85.01 | 85.36 | 1,591,456 | -1.55(-1.78%) |
Oct 11, 2023 | 87.35 | 87.58 | 85.97 | 86.90 | 1,702,095 | -0.50(-0.57%) |
Oct 10, 2023 | 86.58 | 87.72 | 86.09 | 87.40 | 2,006,658 | +1.50(+1.74%) |
Oct 09, 2023 | 85.19 | 86.16 | 84.41 | 85.90 | 2,197,099 | +0.64(+0.76%) |
Oct 06, 2023 | 89.30 | 89.35 | 85.00 | 85.26 | 4,283,452 | -4.20(-4.70%) |
Oct 05, 2023 | 90.79 | 91.14 | 89.36 | 89.46 | 1,516,853 | -1.80(-1.98%) |
Oct 04, 2023 | 90.34 | 91.32 | 89.75 | 91.27 | 1,392,345 | +1.07(+1.19%) |
Oct 03, 2023 | 90.77 | 91.34 | 89.99 | 90.19 | 1,184,707 | -0.67(-0.74%) |
Oct 02, 2023 | 90.69 | 91.21 | 90.40 | 90.87 | 1,201,640 | +0.02(+0.02%) |
Sep 29, 2023 | 91.49 | 91.75 | 90.54 | 90.85 | 1,178,777 | -0.26(-0.28%) |
Sep 28, 2023 | 91.49 | 91.59 | 90.78 | 91.11 | 1,515,981 | -0.08(-0.09%) |
Sep 27, 2023 | 92.28 | 92.63 | 90.82 | 91.19 | 1,108,909 | -1.10(-1.19%) |
Sep 26, 2023 | 93.11 | 93.11 | 92.25 | 92.29 | 1,056,264 | -0.75(-0.81%) |
Sep 25, 2023 | 93.79 | 93.16 | 92.71 | 93.04 | 691,379 | -0.84(-0.90%) |
Sep 22, 2023 | 94.07 | 94.66 | 93.66 | 93.88 | 844,923 | -0.33(-0.35%) |
Sep 21, 2023 | 94.29 | 94.78 | 93.98 | 94.21 | 1,222,998 | -0.09(-0.09%) |
Sep 20, 2023 | 94.38 | 94.87 | 93.98 | 94.30 | 848,354 | +0.27(+0.28%) |
Sep 19, 2023 | 94.15 | 94.85 | 93.13 | 94.03 | 997,575 | -0.31(-0.33%) |
Sep 18, 2023 | 94.83 | 94.83 | 94.07 | 94.34 | 859,783 | -0.07(-0.07%) |
Sep 15, 2023 | 94.76 | 95.72 | 94.25 | 94.41 | 2,260,515 | -0.38(-0.40%) |
Sep 14, 2023 | 94.87 | 95.04 | 94.13 | 94.79 | 1,252,739 | -0.10(-0.10%) |
Sep 13, 2023 | 94.51 | 95.03 | 94.14 | 94.88 | 1,144,534 | +0.40(+0.42%) |
Sep 12, 2023 | 95.66 | 95.79 | 94.21 | 94.49 | 753,698 | -1.01(-1.06%) |
Sep 11, 2023 | 96.10 | 96.10 | 95.00 | 95.50 | 785,510 | +0.64(+0.68%) |
Sep 08, 2023 | 95.43 | 95.98 | 94.64 | 94.85 | 980,133 | -0.84(-0.88%) |
Sep 07, 2023 | 93.83 | 96.37 | 93.83 | 95.70 | 1,643,014 | +2.38(+2.55%) |
Sep 06, 2023 | 94.46 | 94.96 | 93.12 | 93.32 | 1,524,684 | -1.04(-1.10%) |
Sep 05, 2023 | 95.13 | 95.49 | 93.97 | 94.36 | 1,153,973 | -1.08(-1.13%) |