Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 96.02 | 96.93 | 95.82 | 96.58 | 470,618 | +0.74(+0.78%) |
Nov 29, 2023 | 97.02 | 97.49 | 95.62 | 95.83 | 387,953 | -0.65(-0.68%) |
Nov 28, 2023 | 97.65 | 98.29 | 96.40 | 96.49 | 453,694 | -1.41(-1.44%) |
Nov 27, 2023 | 97.72 | 98.46 | 97.72 | 97.90 | 397,586 | -0.26(-0.26%) |
Nov 24, 2023 | 97.85 | 98.60 | 97.85 | 98.15 | 101,975 | +0.30(+0.30%) |
Nov 22, 2023 | 97.17 | 98.34 | 97.17 | 97.86 | 341,562 | +0.83(+0.86%) |
Nov 21, 2023 | 97.89 | 98.26 | 96.99 | 97.02 | 278,767 | -0.83(-0.85%) |
Nov 20, 2023 | 96.96 | 98.20 | 96.51 | 97.86 | 365,665 | +0.58(+0.60%) |
Nov 17, 2023 | 97.59 | 97.95 | 97.04 | 97.27 | 411,277 | +0.18(+0.18%) |
Nov 16, 2023 | 98.60 | 99.19 | 96.90 | 97.09 | 590,809 | -1.33(-1.35%) |
Nov 15, 2023 | 99.75 | 100.13 | 97.98 | 98.42 | 476,679 | -1.41(-1.41%) |
Nov 14, 2023 | 97.68 | 100.10 | 97.68 | 99.83 | 301,078 | +3.05(+3.16%) |
Nov 13, 2023 | 96.86 | 97.32 | 96.33 | 96.78 | 381,589 | -0.13(-0.13%) |
Nov 10, 2023 | 96.41 | 96.92 | 95.58 | 96.90 | 323,569 | +0.90(+0.94%) |
Nov 09, 2023 | 95.87 | 96.85 | 95.55 | 96.00 | 275,632 | +0.55(+0.58%) |
Nov 08, 2023 | 94.84 | 95.69 | 94.57 | 95.45 | 356,539 | +0.79(+0.83%) |
Nov 07, 2023 | 95.04 | 95.25 | 93.83 | 94.66 | 397,332 | -1.01(-1.06%) |
Nov 06, 2023 | 95.89 | 96.15 | 94.73 | 95.68 | 337,783 | -0.44(-0.46%) |
Nov 03, 2023 | 96.45 | 96.84 | 95.69 | 96.12 | 357,041 | +0.80(+0.84%) |
Nov 02, 2023 | 94.68 | 95.45 | 94.66 | 95.32 | 310,216 | +1.52(+1.62%) |
Nov 01, 2023 | 92.96 | 93.80 | 92.17 | 93.80 | 453,771 | +0.66(+0.71%) |
Oct 31, 2023 | 92.30 | 93.44 | 92.17 | 93.14 | 373,043 | +0.89(+0.97%) |
Oct 30, 2023 | 92.96 | 92.96 | 91.84 | 92.24 | 505,781 | -0.14(-0.15%) |
Oct 27, 2023 | 92.02 | 93.67 | 91.88 | 92.38 | 520,636 | +0.34(+0.37%) |
Oct 26, 2023 | 90.92 | 92.70 | 90.37 | 92.04 | 760,506 | +1.10(+1.21%) |
Oct 25, 2023 | 93.29 | 93.29 | 89.68 | 90.94 | 763,680 | -2.86(-3.05%) |
Oct 24, 2023 | 94.53 | 94.55 | 93.32 | 93.80 | 547,020 | +0.08(+0.08%) |
Oct 23, 2023 | 96.25 | 96.41 | 93.44 | 93.72 | 586,917 | -2.44(-2.54%) |
Oct 20, 2023 | 96.20 | 96.73 | 95.45 | 96.16 | 612,037 | +0.07(+0.07%) |
Oct 19, 2023 | 98.74 | 99.17 | 95.99 | 96.09 | 590,549 | -2.68(-2.72%) |
Oct 18, 2023 | 102.57 | 103.73 | 98.70 | 98.77 | 586,913 | -4.43(-4.30%) |
Oct 17, 2023 | 102.13 | 103.97 | 102.13 | 103.20 | 509,376 | +0.81(+0.79%) |
Oct 16, 2023 | 102.95 | 103.75 | 101.77 | 102.40 | 272,982 | +0.13(+0.13%) |
Oct 13, 2023 | 103.64 | 103.75 | 101.92 | 102.27 | 390,264 | -0.95(-0.92%) |
Oct 12, 2023 | 102.47 | 103.55 | 101.88 | 103.22 | 648,731 | +1.78(+1.75%) |
Oct 11, 2023 | 99.93 | 101.47 | 99.79 | 101.44 | 513,957 | +2.29(+2.31%) |
Oct 10, 2023 | 100.14 | 100.89 | 99.06 | 99.16 | 447,154 | -0.44(-0.44%) |
Oct 09, 2023 | 98.30 | 100.18 | 98.01 | 99.60 | 664,408 | +1.57(+1.60%) |
Oct 06, 2023 | 96.73 | 98.87 | 96.73 | 98.02 | 433,719 | +1.10(+1.14%) |
Oct 05, 2023 | 97.26 | 98.19 | 96.83 | 96.92 | 404,567 | -0.84(-0.85%) |
Oct 04, 2023 | 95.40 | 98.06 | 95.40 | 97.76 | 500,751 | +2.64(+2.78%) |
Oct 03, 2023 | 95.80 | 96.37 | 94.71 | 95.11 | 350,103 | -0.80(-0.83%) |
Oct 02, 2023 | 96.61 | 97.04 | 95.24 | 95.91 | 391,680 | -0.57(-0.59%) |
Sep 29, 2023 | 97.03 | 97.71 | 96.16 | 96.48 | 552,276 | -0.10(-0.10%) |
Sep 28, 2023 | 95.61 | 97.29 | 95.45 | 96.58 | 372,695 | +1.16(+1.22%) |
Sep 27, 2023 | 94.18 | 95.83 | 94.18 | 95.42 | 430,335 | +1.63(+1.74%) |
Sep 26, 2023 | 93.49 | 94.51 | 93.40 | 93.79 | 320,332 | -0.09(-0.09%) |
Sep 25, 2023 | 93.30 | 94.40 | 93.85 | 93.88 | 223,679 | +0.40(+0.43%) |
Sep 22, 2023 | 92.93 | 93.99 | 92.93 | 93.47 | 232,857 | +0.40(+0.43%) |
Sep 21, 2023 | 93.46 | 94.07 | 92.89 | 93.07 | 213,076 | -0.55(-0.59%) |
Sep 20, 2023 | 94.56 | 94.99 | 93.44 | 93.62 | 286,287 | -0.51(-0.54%) |
Sep 19, 2023 | 94.78 | 94.95 | 93.96 | 94.13 | 282,736 | -0.57(-0.60%) |
Sep 18, 2023 | 94.96 | 95.91 | 94.38 | 94.70 | 449,025 | +0.02(+0.02%) |
Sep 15, 2023 | 93.93 | 94.78 | 93.36 | 94.68 | 838,715 | +0.40(+0.43%) |
Sep 14, 2023 | 94.16 | 95.14 | 93.91 | 94.28 | 374,405 | +1.02(+1.10%) |
Sep 13, 2023 | 95.03 | 95.04 | 92.37 | 93.26 | 441,135 | -1.79(-1.88%) |
Sep 12, 2023 | 94.29 | 95.52 | 94.29 | 95.05 | 315,856 | +0.31(+0.33%) |
Sep 11, 2023 | 94.58 | 94.85 | 93.77 | 94.73 | 279,112 | +0.43(+0.46%) |
Sep 08, 2023 | 94.18 | 94.98 | 93.93 | 94.30 | 343,999 | +0.08(+0.08%) |
Sep 07, 2023 | 93.58 | 94.34 | 92.60 | 94.22 | 636,165 | +0.19(+0.20%) |
Sep 06, 2023 | 96.35 | 96.35 | 93.18 | 94.03 | 1,130,490 | -2.32(-2.41%) |
Sep 05, 2023 | 99.29 | 99.33 | 94.74 | 96.35 | 799,849 | -3.60(-3.60%) |