Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 101.66 | 102.50 | 101.66 | 102.48 | 7,342 | +0.47(+0.46%) |
Nov 29, 2023 | 102.59 | 102.83 | 101.97 | 102.01 | 6,933 | +0.15(+0.15%) |
Nov 28, 2023 | 101.98 | 102.48 | 101.40 | 101.86 | 5,713 | -0.34(-0.33%) |
Nov 27, 2023 | 101.94 | 102.38 | 101.70 | 102.20 | 14,828 | -0.11(-0.11%) |
Nov 24, 2023 | 102.17 | 102.46 | 102.17 | 102.31 | 9,527 | +0.46(+0.45%) |
Nov 22, 2023 | 102.19 | 102.30 | 101.59 | 101.85 | 8,006 | +0.43(+0.43%) |
Nov 21, 2023 | 101.82 | 101.82 | 101.37 | 101.42 | 6,843 | -0.95(-0.93%) |
Nov 20, 2023 | 102.19 | 102.59 | 101.55 | 102.37 | 9,549 | +0.55(+0.54%) |
Nov 17, 2023 | 101.60 | 101.92 | 101.51 | 101.82 | 41,760 | +1.68(+1.68%) |
Nov 16, 2023 | 101.24 | 101.24 | 99.90 | 100.14 | 5,164 | -1.06(-1.04%) |
Nov 15, 2023 | 100.80 | 102.33 | 100.80 | 101.20 | 21,321 | +0.94(+0.94%) |
Nov 14, 2023 | 98.67 | 100.68 | 98.67 | 100.26 | 10,132 | +4.33(+4.51%) |
Nov 13, 2023 | 96.06 | 96.13 | 95.36 | 95.93 | 6,623 | -0.19(-0.19%) |
Nov 10, 2023 | 95.22 | 96.11 | 95.00 | 96.11 | 8,348 | +1.50(+1.58%) |
Nov 09, 2023 | 96.82 | 96.82 | 94.47 | 94.62 | 7,796 | -1.72(-1.79%) |
Nov 08, 2023 | 97.33 | 97.45 | 96.08 | 96.34 | 28,081 | -0.68(-0.70%) |
Nov 07, 2023 | 96.81 | 97.44 | 96.47 | 97.02 | 13,656 | -0.00(-0.00%) |
Nov 06, 2023 | 98.05 | 98.05 | 96.80 | 97.02 | 6,612 | -0.95(-0.97%) |
Nov 03, 2023 | 96.75 | 98.47 | 96.75 | 97.98 | 10,057 | +2.86(+3.01%) |
Nov 02, 2023 | 94.12 | 95.12 | 94.07 | 95.12 | 5,240 | +2.69(+2.91%) |
Nov 01, 2023 | 92.06 | 92.48 | 91.24 | 92.43 | 11,547 | +0.53(+0.57%) |
Oct 31, 2023 | 91.49 | 92.04 | 91.38 | 91.90 | 10,970 | +0.78(+0.85%) |
Oct 30, 2023 | 91.03 | 91.42 | 90.33 | 91.12 | 6,576 | +1.22(+1.35%) |
Oct 27, 2023 | 91.40 | 91.40 | 89.76 | 89.91 | 15,397 | -1.35(-1.48%) |
Oct 26, 2023 | 90.56 | 91.76 | 90.56 | 91.26 | 45,717 | +0.92(+1.02%) |
Oct 25, 2023 | 91.01 | 91.01 | 90.34 | 90.34 | 13,782 | -1.55(-1.68%) |
Oct 24, 2023 | 91.76 | 92.55 | 91.41 | 91.89 | 11,572 | +0.86(+0.94%) |
Oct 23, 2023 | 91.18 | 92.34 | 90.97 | 91.03 | 6,865 | -0.70(-0.76%) |
Oct 20, 2023 | 92.55 | 92.59 | 91.61 | 91.73 | 59,526 | -0.83(-0.90%) |
Oct 19, 2023 | 94.11 | 94.14 | 92.42 | 92.56 | 6,750 | -1.70(-1.80%) |
Oct 18, 2023 | 95.72 | 95.72 | 94.24 | 94.26 | 3,817 | -2.38(-2.46%) |
Oct 17, 2023 | 94.55 | 97.33 | 94.55 | 96.64 | 48,148 | +1.32(+1.39%) |
Oct 16, 2023 | 94.21 | 95.43 | 94.21 | 95.32 | 29,555 | +1.74(+1.86%) |
Oct 13, 2023 | 94.64 | 94.64 | 93.47 | 93.57 | 5,485 | -0.93(-0.98%) |
Oct 12, 2023 | 96.93 | 96.93 | 94.06 | 94.50 | 5,452 | -2.18(-2.26%) |
Oct 11, 2023 | 96.45 | 96.72 | 95.97 | 96.69 | 11,036 | +0.43(+0.45%) |
Oct 10, 2023 | 95.65 | 97.14 | 95.65 | 96.26 | 9,841 | +0.98(+1.03%) |
Oct 09, 2023 | 94.05 | 95.51 | 93.65 | 95.28 | 26,619 | +0.57(+0.61%) |
Oct 06, 2023 | 93.01 | 95.29 | 93.01 | 94.70 | 7,743 | +0.78(+0.83%) |
Oct 05, 2023 | 94.60 | 94.74 | 93.57 | 93.93 | 5,691 | -0.69(-0.73%) |
Oct 04, 2023 | 94.21 | 94.61 | 93.39 | 94.61 | 14,458 | +0.54(+0.57%) |
Oct 03, 2023 | 95.69 | 95.89 | 93.61 | 94.08 | 74,457 | -2.25(-2.34%) |
Oct 02, 2023 | 96.83 | 97.20 | 96.05 | 96.33 | 26,470 | -0.89(-0.92%) |
Sep 29, 2023 | 98.34 | 98.34 | 97.06 | 97.22 | 7,119 | -0.06(-0.06%) |
Sep 28, 2023 | 96.22 | 97.61 | 96.17 | 97.28 | 9,311 | +1.87(+1.96%) |
Sep 27, 2023 | 95.54 | 95.73 | 94.62 | 95.41 | 8,406 | +0.65(+0.68%) |
Sep 26, 2023 | 96.23 | 96.27 | 94.74 | 94.77 | 9,020 | -1.89(-1.95%) |
Sep 25, 2023 | 95.30 | 96.92 | 96.65 | 96.65 | 27,534 | +0.68(+0.71%) |
Sep 22, 2023 | 96.82 | 96.82 | 95.90 | 95.98 | 31,620 | -0.21(-0.22%) |
Sep 21, 2023 | 97.00 | 97.16 | 96.19 | 96.19 | 6,654 | -2.01(-2.04%) |
Sep 20, 2023 | 99.19 | 99.64 | 98.20 | 98.20 | 10,281 | -0.28(-0.28%) |
Sep 19, 2023 | 98.04 | 98.72 | 98.04 | 98.47 | 7,192 | +0.37(+0.37%) |
Sep 18, 2023 | 98.53 | 98.53 | 98.09 | 98.11 | 5,731 | -0.59(-0.60%) |
Sep 15, 2023 | 99.68 | 99.68 | 98.57 | 98.70 | 16,511 | -1.33(-1.33%) |
Sep 14, 2023 | 99.27 | 100.04 | 99.06 | 100.03 | 22,189 | +1.69(+1.72%) |
Sep 13, 2023 | 99.53 | 99.53 | 98.11 | 98.35 | 6,595 | -0.99(-1.00%) |
Sep 12, 2023 | 99.09 | 100.10 | 99.09 | 99.34 | 10,163 | -0.13(-0.13%) |
Sep 11, 2023 | 100.06 | 100.63 | 99.40 | 99.46 | 20,807 | -0.20(-0.20%) |
Sep 08, 2023 | 100.02 | 100.23 | 99.42 | 99.66 | 9,928 | -0.15(-0.15%) |
Sep 07, 2023 | 100.86 | 100.86 | 99.64 | 99.81 | 13,279 | -1.35(-1.34%) |
Sep 06, 2023 | 101.67 | 102.07 | 100.59 | 101.16 | 18,088 | -0.49(-0.48%) |
Sep 05, 2023 | 103.69 | 103.69 | 101.65 | 101.65 | 12,053 | -2.75(-2.63%) |