Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 98.64 | 100.67 | 98.52 | 100.42 | 114,930 | +2.30(+2.34%) |
Nov 29, 2023 | 97.82 | 98.66 | 97.82 | 98.12 | 65,286 | +0.55(+0.57%) |
Nov 28, 2023 | 98.80 | 99.05 | 97.48 | 97.56 | 77,508 | -0.88(-0.89%) |
Nov 27, 2023 | 98.06 | 98.97 | 98.04 | 98.44 | 109,657 | -0.05(-0.05%) |
Nov 24, 2023 | 98.06 | 98.76 | 98.06 | 98.49 | 28,459 | +0.21(+0.21%) |
Nov 22, 2023 | 97.56 | 98.42 | 97.07 | 98.29 | 89,384 | +1.54(+1.59%) |
Nov 21, 2023 | 97.93 | 98.24 | 96.59 | 96.74 | 74,949 | -1.56(-1.59%) |
Nov 20, 2023 | 99.37 | 99.72 | 97.99 | 98.30 | 84,764 | -1.32(-1.33%) |
Nov 17, 2023 | 100.64 | 101.18 | 99.54 | 99.63 | 77,108 | -0.87(-0.86%) |
Nov 16, 2023 | 101.13 | 101.77 | 100.37 | 100.50 | 54,560 | -0.94(-0.92%) |
Nov 15, 2023 | 101.40 | 102.58 | 101.36 | 101.44 | 92,139 | -0.32(-0.31%) |
Nov 14, 2023 | 100.21 | 101.75 | 99.61 | 101.75 | 145,075 | +3.38(+3.43%) |
Nov 13, 2023 | 98.89 | 99.16 | 97.97 | 98.37 | 68,031 | -0.50(-0.51%) |
Nov 10, 2023 | 98.49 | 99.52 | 97.95 | 98.88 | 96,772 | +0.97(+0.99%) |
Nov 09, 2023 | 98.82 | 99.53 | 97.68 | 97.91 | 79,513 | -0.35(-0.35%) |
Nov 08, 2023 | 100.09 | 100.26 | 98.18 | 98.26 | 71,989 | -2.20(-2.19%) |
Nov 07, 2023 | 100.53 | 101.76 | 98.56 | 100.46 | 71,436 | -0.07(-0.07%) |
Nov 06, 2023 | 100.41 | 100.58 | 99.37 | 100.53 | 83,039 | -0.18(-0.18%) |
Nov 03, 2023 | 100.72 | 102.03 | 100.54 | 100.70 | 123,326 | +1.15(+1.16%) |
Nov 02, 2023 | 98.78 | 99.58 | 97.99 | 99.55 | 215,325 | +1.80(+1.84%) |
Nov 01, 2023 | 98.97 | 99.36 | 97.50 | 97.75 | 145,795 | -1.59(-1.60%) |
Oct 31, 2023 | 99.64 | 100.66 | 98.99 | 99.34 | 76,280 | -0.12(-0.12%) |
Oct 30, 2023 | 101.29 | 101.29 | 98.39 | 99.46 | 81,484 | -1.06(-1.05%) |
Oct 27, 2023 | 101.39 | 103.94 | 96.68 | 100.52 | 338,618 | +5.08(+5.32%) |
Oct 26, 2023 | 95.98 | 96.76 | 95.21 | 95.44 | 92,525 | -0.40(-0.42%) |
Oct 25, 2023 | 96.35 | 96.51 | 94.51 | 95.85 | 114,649 | -0.50(-0.52%) |
Oct 24, 2023 | 96.11 | 97.95 | 95.22 | 96.35 | 99,496 | +0.50(+0.53%) |
Oct 23, 2023 | 97.30 | 97.30 | 95.39 | 95.85 | 85,032 | -1.00(-1.03%) |
Oct 20, 2023 | 97.69 | 98.21 | 96.67 | 96.84 | 151,032 | -0.51(-0.53%) |
Oct 19, 2023 | 99.32 | 100.07 | 97.28 | 97.36 | 67,324 | -1.84(-1.85%) |
Oct 18, 2023 | 100.75 | 100.90 | 98.73 | 99.19 | 61,912 | -2.27(-2.24%) |
Oct 17, 2023 | 101.69 | 103.49 | 101.35 | 101.47 | 81,158 | +0.10(+0.10%) |
Oct 16, 2023 | 101.67 | 102.88 | 101.11 | 101.37 | 56,987 | +0.27(+0.27%) |
Oct 13, 2023 | 103.62 | 104.07 | 100.21 | 101.09 | 77,078 | -1.76(-1.71%) |
Oct 12, 2023 | 102.04 | 104.56 | 101.79 | 102.85 | 144,699 | +0.23(+0.22%) |
Oct 11, 2023 | 101.96 | 102.95 | 101.73 | 102.63 | 52,901 | +0.99(+0.98%) |
Oct 10, 2023 | 99.83 | 102.29 | 99.83 | 101.64 | 136,276 | +2.13(+2.14%) |
Oct 09, 2023 | 98.22 | 99.76 | 97.56 | 99.50 | 81,236 | +1.21(+1.23%) |
Oct 06, 2023 | 98.07 | 99.36 | 96.85 | 98.29 | 132,010 | +0.79(+0.81%) |
Oct 05, 2023 | 98.31 | 98.83 | 97.48 | 97.51 | 84,415 | -0.53(-0.54%) |
Oct 04, 2023 | 97.12 | 98.43 | 96.92 | 98.04 | 72,160 | +0.66(+0.68%) |
Oct 03, 2023 | 98.64 | 98.71 | 97.07 | 97.38 | 63,377 | -1.30(-1.32%) |
Oct 02, 2023 | 98.46 | 99.38 | 98.46 | 98.68 | 88,668 | +0.14(+0.14%) |
Sep 29, 2023 | 99.67 | 100.65 | 97.73 | 98.54 | 114,216 | -1.15(-1.15%) |
Sep 28, 2023 | 100.23 | 102.22 | 99.58 | 99.69 | 55,870 | -1.00(-1.00%) |
Sep 27, 2023 | 99.41 | 101.06 | 99.25 | 100.69 | 70,255 | +1.40(+1.41%) |
Sep 26, 2023 | 100.23 | 101.37 | 99.20 | 99.30 | 75,247 | -0.97(-0.97%) |
Sep 25, 2023 | 100.06 | 100.56 | 100.13 | 100.27 | 103,505 | +0.25(+0.25%) |
Sep 22, 2023 | 98.62 | 100.68 | 98.62 | 100.02 | 99,372 | +1.21(+1.22%) |
Sep 21, 2023 | 99.33 | 99.83 | 98.32 | 98.81 | 61,431 | -1.00(-1.00%) |
Sep 20, 2023 | 100.42 | 100.99 | 99.59 | 99.82 | 82,790 | -0.55(-0.55%) |
Sep 19, 2023 | 99.35 | 100.61 | 98.56 | 100.37 | 116,921 | +0.61(+0.61%) |
Sep 18, 2023 | 98.51 | 100.60 | 98.00 | 99.76 | 89,454 | +1.25(+1.27%) |
Sep 15, 2023 | 98.17 | 99.27 | 97.80 | 98.51 | 173,969 | +1.91(+1.97%) |
Sep 14, 2023 | 95.62 | 97.28 | 95.52 | 96.60 | 48,796 | +1.18(+1.24%) |
Sep 13, 2023 | 95.19 | 95.99 | 94.93 | 95.42 | 126,481 | -0.61(-0.63%) |
Sep 12, 2023 | 95.45 | 96.21 | 95.45 | 96.03 | 46,622 | +0.30(+0.32%) |
Sep 11, 2023 | 96.90 | 97.17 | 95.16 | 95.73 | 53,647 | -1.56(-1.61%) |
Sep 08, 2023 | 96.66 | 97.44 | 96.49 | 97.29 | 46,713 | +0.47(+0.49%) |
Sep 07, 2023 | 96.96 | 97.14 | 96.21 | 96.82 | 57,898 | -0.05(-0.05%) |
Sep 06, 2023 | 96.62 | 97.61 | 95.94 | 96.87 | 56,800 | +0.25(+0.25%) |
Sep 05, 2023 | 98.75 | 98.78 | 95.70 | 96.62 | 113,193 | -2.79(-2.81%) |