Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 104.42 | 105.54 | 103.38 | 105.50 | 241,193 | +1.63(+1.57%) |
Nov 29, 2023 | 104.61 | 104.61 | 102.96 | 103.88 | 240,770 | -0.08(-0.08%) |
Nov 28, 2023 | 109.77 | 109.79 | 103.65 | 103.96 | 332,285 | -5.66(-5.16%) |
Nov 27, 2023 | 108.00 | 109.82 | 107.13 | 109.62 | 233,834 | +1.14(+1.05%) |
Nov 24, 2023 | 107.38 | 108.60 | 107.08 | 108.48 | 68,309 | +1.26(+1.17%) |
Nov 22, 2023 | 106.39 | 107.61 | 106.13 | 107.23 | 144,196 | +0.92(+0.86%) |
Nov 21, 2023 | 106.34 | 107.56 | 104.42 | 106.31 | 236,319 | -0.42(-0.39%) |
Nov 20, 2023 | 104.64 | 107.25 | 104.50 | 106.73 | 238,906 | +0.88(+0.83%) |
Nov 17, 2023 | 105.25 | 106.22 | 103.99 | 105.85 | 234,388 | +0.53(+0.50%) |
Nov 16, 2023 | 104.33 | 105.64 | 103.44 | 105.32 | 114,330 | +0.80(+0.76%) |
Nov 15, 2023 | 104.74 | 105.85 | 103.81 | 104.53 | 190,828 | +0.29(+0.28%) |
Nov 14, 2023 | 102.88 | 104.26 | 102.08 | 104.24 | 95,630 | +2.74(+2.70%) |
Nov 13, 2023 | 101.58 | 102.35 | 99.92 | 101.50 | 104,107 | -0.33(-0.32%) |
Nov 10, 2023 | 100.97 | 102.58 | 100.49 | 101.82 | 84,891 | +1.16(+1.15%) |
Nov 09, 2023 | 101.41 | 102.11 | 100.60 | 100.67 | 168,474 | +0.11(+0.11%) |
Nov 08, 2023 | 99.66 | 100.93 | 98.62 | 100.56 | 158,304 | +0.98(+0.98%) |
Nov 07, 2023 | 99.02 | 101.61 | 98.84 | 99.58 | 227,271 | +0.06(+0.06%) |
Nov 06, 2023 | 99.24 | 99.74 | 97.73 | 99.52 | 133,323 | -0.11(-0.11%) |
Nov 03, 2023 | 100.87 | 102.07 | 99.49 | 99.63 | 211,399 | +0.36(+0.36%) |
Nov 02, 2023 | 98.66 | 99.81 | 98.34 | 99.27 | 157,740 | +1.89(+1.94%) |
Nov 01, 2023 | 97.17 | 98.66 | 95.65 | 97.38 | 245,820 | +0.38(+0.39%) |
Oct 31, 2023 | 93.35 | 97.24 | 93.21 | 97.00 | 315,898 | +3.36(+3.59%) |
Oct 30, 2023 | 92.24 | 93.94 | 91.04 | 93.64 | 208,564 | +2.71(+2.98%) |
Oct 27, 2023 | 92.84 | 93.30 | 90.60 | 90.93 | 211,886 | -2.34(-2.51%) |
Oct 26, 2023 | 92.63 | 94.63 | 92.06 | 93.27 | 191,060 | +1.37(+1.49%) |
Oct 25, 2023 | 93.58 | 93.86 | 90.47 | 91.91 | 395,250 | -1.67(-1.79%) |
Oct 24, 2023 | 83.42 | 94.46 | 83.42 | 93.58 | 1,013,556 | +11.18(+13.57%) |
Oct 23, 2023 | 83.62 | 84.42 | 82.29 | 82.40 | 302,145 | -1.43(-1.70%) |
Oct 20, 2023 | 83.93 | 84.56 | 82.57 | 83.83 | 176,920 | +0.11(+0.13%) |
Oct 19, 2023 | 83.03 | 84.81 | 82.31 | 83.72 | 211,523 | -0.02(-0.02%) |
Oct 18, 2023 | 85.90 | 85.90 | 83.60 | 83.74 | 184,434 | -3.00(-3.46%) |
Oct 17, 2023 | 85.84 | 87.94 | 85.84 | 86.74 | 322,923 | +0.34(+0.39%) |
Oct 16, 2023 | 87.08 | 87.85 | 85.99 | 86.40 | 155,438 | -0.01(-0.01%) |
Oct 13, 2023 | 87.86 | 88.57 | 86.26 | 86.41 | 166,948 | -1.36(-1.54%) |
Oct 12, 2023 | 90.32 | 90.32 | 87.20 | 87.76 | 193,362 | -2.21(-2.46%) |
Oct 11, 2023 | 89.36 | 90.14 | 88.73 | 89.97 | 94,646 | +0.67(+0.75%) |
Oct 10, 2023 | 91.01 | 91.04 | 88.61 | 89.31 | 140,635 | -1.60(-1.76%) |
Oct 09, 2023 | 88.50 | 91.86 | 87.72 | 90.91 | 177,913 | +1.90(+2.14%) |
Oct 06, 2023 | 85.87 | 89.26 | 85.63 | 89.01 | 161,575 | +2.85(+3.31%) |
Oct 05, 2023 | 87.53 | 88.02 | 85.99 | 86.16 | 120,986 | -1.40(-1.59%) |
Oct 04, 2023 | 85.65 | 87.65 | 84.92 | 87.55 | 132,788 | +1.74(+2.03%) |
Oct 03, 2023 | 85.73 | 86.48 | 84.92 | 85.81 | 192,846 | -0.71(-0.82%) |
Oct 02, 2023 | 88.38 | 89.04 | 86.36 | 86.52 | 153,694 | -2.02(-2.28%) |
Sep 29, 2023 | 89.50 | 89.70 | 88.01 | 88.54 | 298,018 | -0.47(-0.53%) |
Sep 28, 2023 | 88.70 | 90.21 | 87.22 | 89.01 | 257,474 | +2.90(+3.37%) |
Sep 27, 2023 | 85.58 | 86.33 | 85.10 | 86.11 | 120,400 | +0.97(+1.14%) |
Sep 26, 2023 | 85.74 | 86.23 | 85.10 | 85.14 | 144,671 | -0.90(-1.04%) |
Sep 25, 2023 | 85.47 | 86.11 | 85.71 | 86.04 | 76,154 | +0.37(+0.43%) |
Sep 22, 2023 | 85.42 | 86.47 | 85.27 | 85.67 | 131,447 | +0.14(+0.16%) |
Sep 21, 2023 | 85.02 | 86.12 | 84.72 | 85.53 | 127,716 | -0.26(-0.30%) |
Sep 20, 2023 | 86.88 | 87.96 | 85.63 | 85.79 | 78,557 | -0.38(-0.44%) |
Sep 19, 2023 | 86.94 | 87.58 | 85.50 | 86.17 | 164,860 | -0.95(-1.09%) |
Sep 18, 2023 | 86.75 | 88.25 | 86.74 | 87.11 | 146,159 | +0.53(+0.61%) |
Sep 15, 2023 | 86.82 | 87.04 | 84.73 | 86.59 | 562,405 | -0.27(-0.31%) |
Sep 14, 2023 | 86.27 | 88.60 | 85.73 | 86.86 | 159,302 | +0.97(+1.13%) |
Sep 13, 2023 | 85.81 | 86.71 | 85.26 | 85.89 | 211,209 | +0.00(+0.00%) |
Sep 12, 2023 | 84.73 | 86.66 | 84.73 | 85.89 | 92,286 | +0.62(+0.72%) |
Sep 11, 2023 | 85.38 | 85.85 | 84.72 | 85.27 | 134,081 | +0.48(+0.56%) |
Sep 08, 2023 | 85.96 | 86.36 | 84.63 | 84.79 | 102,086 | -1.42(-1.64%) |
Sep 07, 2023 | 85.23 | 86.79 | 84.15 | 86.21 | 218,697 | +0.42(+0.49%) |
Sep 06, 2023 | 86.43 | 87.63 | 85.31 | 85.79 | 139,848 | -0.97(-1.11%) |
Sep 05, 2023 | 89.86 | 89.86 | 86.61 | 86.76 | 116,181 | -3.84(-4.24%) |