Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 91.10 | 91.58 | 89.81 | 91.15 | 242,510 | +0.46(+0.51%) |
Nov 29, 2023 | 91.87 | 92.20 | 90.45 | 90.69 | 289,549 | -0.39(-0.43%) |
Nov 28, 2023 | 91.28 | 91.55 | 89.93 | 91.08 | 385,050 | -0.44(-0.48%) |
Nov 27, 2023 | 91.40 | 92.00 | 90.77 | 91.52 | 189,031 | -0.18(-0.19%) |
Nov 24, 2023 | 92.29 | 92.91 | 91.36 | 91.70 | 100,336 | -0.12(-0.13%) |
Nov 22, 2023 | 92.31 | 93.42 | 91.02 | 91.81 | 292,342 | -0.01(-0.01%) |
Nov 21, 2023 | 92.12 | 92.12 | 90.45 | 91.82 | 345,588 | -0.44(-0.48%) |
Nov 20, 2023 | 92.80 | 93.22 | 91.54 | 92.26 | 357,014 | -0.54(-0.58%) |
Nov 17, 2023 | 93.63 | 94.41 | 92.37 | 92.80 | 345,197 | +0.20(+0.21%) |
Nov 16, 2023 | 93.43 | 96.07 | 91.58 | 92.60 | 664,358 | +1.99(+2.20%) |
Nov 15, 2023 | 89.79 | 92.36 | 89.68 | 90.61 | 476,615 | +1.43(+1.61%) |
Nov 14, 2023 | 87.98 | 89.46 | 87.27 | 89.18 | 402,998 | +3.84(+4.50%) |
Nov 13, 2023 | 85.83 | 86.08 | 84.72 | 85.34 | 280,760 | -0.53(-0.61%) |
Nov 10, 2023 | 86.37 | 86.92 | 84.65 | 85.86 | 354,899 | +0.12(+0.14%) |
Nov 09, 2023 | 87.57 | 88.81 | 85.45 | 85.75 | 487,308 | -1.54(-1.77%) |
Nov 08, 2023 | 86.10 | 87.48 | 85.54 | 87.29 | 389,004 | +2.17(+2.56%) |
Nov 07, 2023 | 84.70 | 85.57 | 83.69 | 85.11 | 263,884 | +0.87(+1.03%) |
Nov 06, 2023 | 85.65 | 86.75 | 83.56 | 84.25 | 250,368 | -0.86(-1.01%) |
Nov 03, 2023 | 81.98 | 86.32 | 81.98 | 85.10 | 532,611 | +4.41(+5.46%) |
Nov 02, 2023 | 80.63 | 81.14 | 79.43 | 80.70 | 206,139 | +0.80(+1.00%) |
Nov 01, 2023 | 79.78 | 80.15 | 78.67 | 79.90 | 173,224 | +0.26(+0.33%) |
Oct 31, 2023 | 78.97 | 79.95 | 78.14 | 79.63 | 165,653 | +0.19(+0.23%) |
Oct 30, 2023 | 78.51 | 80.11 | 77.99 | 79.45 | 209,478 | +2.33(+3.02%) |
Oct 27, 2023 | 78.35 | 78.60 | 76.19 | 77.12 | 256,922 | -1.14(-1.46%) |
Oct 26, 2023 | 78.07 | 79.33 | 77.60 | 78.26 | 190,814 | -0.48(-0.61%) |
Oct 25, 2023 | 79.70 | 80.33 | 78.32 | 78.74 | 149,553 | -1.22(-1.52%) |
Oct 24, 2023 | 80.00 | 80.67 | 79.46 | 79.95 | 187,928 | +0.09(+0.11%) |
Oct 23, 2023 | 78.18 | 80.58 | 77.83 | 79.87 | 291,493 | +0.94(+1.19%) |
Oct 20, 2023 | 78.99 | 79.65 | 78.03 | 78.93 | 184,247 | -0.40(-0.50%) |
Oct 19, 2023 | 80.61 | 81.03 | 79.13 | 79.33 | 292,183 | -0.99(-1.24%) |
Oct 18, 2023 | 82.39 | 83.68 | 80.05 | 80.33 | 393,010 | -3.31(-3.95%) |
Oct 17, 2023 | 82.88 | 84.09 | 82.02 | 83.63 | 249,626 | +0.23(+0.28%) |
Oct 16, 2023 | 82.16 | 83.40 | 81.44 | 83.40 | 241,373 | +1.20(+1.46%) |
Oct 13, 2023 | 83.15 | 83.74 | 81.39 | 82.20 | 366,172 | -1.01(-1.22%) |
Oct 12, 2023 | 84.92 | 85.78 | 82.37 | 83.21 | 374,753 | -1.56(-1.84%) |
Oct 11, 2023 | 83.54 | 85.82 | 82.69 | 84.77 | 435,686 | +2.53(+3.07%) |
Oct 10, 2023 | 82.39 | 83.59 | 82.06 | 82.25 | 319,744 | +0.42(+0.51%) |
Oct 09, 2023 | 81.44 | 81.88 | 80.23 | 81.83 | 488,829 | -1.01(-1.22%) |
Oct 06, 2023 | 80.83 | 83.40 | 80.19 | 82.84 | 368,132 | +1.40(+1.72%) |
Oct 05, 2023 | 83.00 | 84.11 | 80.65 | 81.44 | 276,433 | -1.51(-1.82%) |
Oct 04, 2023 | 81.67 | 83.91 | 81.67 | 82.95 | 462,812 | +1.64(+2.02%) |
Oct 03, 2023 | 83.88 | 84.61 | 80.59 | 81.31 | 587,768 | -2.92(-3.46%) |
Oct 02, 2023 | 86.60 | 87.45 | 83.29 | 84.23 | 439,462 | -2.69(-3.10%) |
Sep 29, 2023 | 87.30 | 87.65 | 86.47 | 86.92 | 381,788 | +0.65(+0.76%) |
Sep 28, 2023 | 85.20 | 87.09 | 85.03 | 86.26 | 387,284 | +0.98(+1.16%) |
Sep 27, 2023 | 85.77 | 86.95 | 85.11 | 85.28 | 586,312 | -0.50(-0.59%) |
Sep 26, 2023 | 83.94 | 86.02 | 83.65 | 85.78 | 406,986 | +1.29(+1.53%) |
Sep 25, 2023 | 84.60 | 84.95 | 84.28 | 84.49 | 335,216 | -0.84(-0.99%) |
Sep 22, 2023 | 87.15 | 87.44 | 85.28 | 85.33 | 376,353 | -1.74(-2.00%) |
Sep 21, 2023 | 89.90 | 90.03 | 87.01 | 87.07 | 513,252 | -3.42(-3.78%) |
Sep 20, 2023 | 91.08 | 92.26 | 90.39 | 90.49 | 336,317 | +0.11(+0.12%) |
Sep 19, 2023 | 90.92 | 90.92 | 89.76 | 90.38 | 299,422 | -1.01(-1.11%) |
Sep 18, 2023 | 91.05 | 92.18 | 90.82 | 91.40 | 453,554 | +0.86(+0.95%) |
Sep 15, 2023 | 92.76 | 93.12 | 90.15 | 90.54 | 616,630 | -2.51(-2.70%) |
Sep 14, 2023 | 93.95 | 94.06 | 92.34 | 93.05 | 486,003 | -0.05(-0.05%) |
Sep 13, 2023 | 94.08 | 95.22 | 93.03 | 93.10 | 383,967 | -1.80(-1.89%) |
Sep 12, 2023 | 95.71 | 97.50 | 94.80 | 94.89 | 380,405 | -0.66(-0.69%) |
Sep 11, 2023 | 96.57 | 97.16 | 95.29 | 95.55 | 384,635 | -0.76(-0.79%) |
Sep 08, 2023 | 95.97 | 96.59 | 94.52 | 96.31 | 1,380,227 | +0.35(+0.36%) |
Sep 07, 2023 | 96.14 | 97.54 | 95.83 | 95.97 | 339,070 | -0.65(-0.67%) |
Sep 06, 2023 | 97.32 | 99.66 | 96.52 | 96.61 | 338,260 | -1.58(-1.61%) |
Sep 05, 2023 | 98.16 | 99.19 | 96.56 | 98.20 | 584,919 | -0.38(-0.38%) |