Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 102.38 | 103.22 | 102.38 | 103.21 | 7,290 | +0.47(+0.46%) |
Nov 29, 2023 | 103.32 | 103.57 | 102.69 | 102.74 | 6,884 | +0.15(+0.15%) |
Nov 28, 2023 | 102.70 | 103.21 | 102.12 | 102.59 | 5,673 | -0.34(-0.34%) |
Nov 27, 2023 | 102.66 | 103.11 | 102.42 | 102.93 | 14,723 | -0.11(-0.11%) |
Nov 24, 2023 | 102.90 | 103.19 | 102.90 | 103.04 | 9,460 | +0.47(+0.45%) |
Nov 22, 2023 | 102.92 | 103.03 | 102.31 | 102.57 | 7,950 | +0.44(+0.43%) |
Nov 21, 2023 | 102.54 | 102.54 | 102.10 | 102.14 | 6,795 | -0.96(-0.93%) |
Nov 20, 2023 | 102.92 | 103.32 | 102.28 | 103.10 | 9,481 | +0.55(+0.54%) |
Nov 17, 2023 | 102.33 | 102.64 | 102.23 | 102.55 | 41,464 | +1.69(+1.68%) |
Nov 16, 2023 | 101.96 | 101.96 | 100.62 | 100.86 | 5,128 | -1.06(-1.04%) |
Nov 15, 2023 | 101.52 | 103.06 | 101.52 | 101.92 | 21,170 | +0.94(+0.93%) |
Nov 14, 2023 | 99.37 | 101.40 | 99.37 | 100.97 | 10,061 | +4.36(+4.51%) |
Nov 13, 2023 | 96.74 | 96.82 | 96.04 | 96.61 | 6,576 | -0.19(-0.19%) |
Nov 10, 2023 | 95.89 | 96.80 | 95.68 | 96.80 | 8,289 | +1.51(+1.58%) |
Nov 09, 2023 | 97.51 | 97.51 | 95.14 | 95.29 | 7,741 | -1.74(-1.79%) |
Nov 08, 2023 | 98.02 | 98.15 | 96.77 | 97.03 | 27,883 | -0.69(-0.70%) |
Nov 07, 2023 | 97.50 | 98.14 | 97.16 | 97.71 | 13,560 | -0.00(-0.00%) |
Nov 06, 2023 | 98.75 | 98.75 | 97.49 | 97.72 | 6,565 | -0.96(-0.97%) |
Nov 03, 2023 | 97.43 | 99.17 | 97.43 | 98.67 | 9,986 | +2.88(+3.01%) |
Nov 02, 2023 | 94.79 | 95.79 | 94.74 | 95.79 | 5,203 | +2.71(+2.91%) |
Nov 01, 2023 | 92.71 | 93.14 | 91.89 | 93.08 | 11,465 | +0.53(+0.57%) |
Oct 31, 2023 | 92.14 | 92.70 | 92.03 | 92.55 | 10,893 | +0.78(+0.85%) |
Oct 30, 2023 | 91.68 | 92.07 | 90.97 | 91.77 | 6,529 | +1.23(+1.35%) |
Oct 27, 2023 | 92.05 | 92.05 | 90.40 | 90.55 | 15,288 | -1.36(-1.48%) |
Oct 26, 2023 | 91.20 | 92.41 | 91.20 | 91.91 | 45,394 | +0.92(+1.02%) |
Oct 25, 2023 | 91.66 | 91.66 | 90.98 | 90.98 | 13,685 | -1.56(-1.68%) |
Oct 24, 2023 | 92.42 | 93.20 | 92.06 | 92.54 | 11,490 | +0.86(+0.94%) |
Oct 23, 2023 | 91.83 | 93.00 | 91.62 | 91.68 | 6,817 | -0.71(-0.76%) |
Oct 20, 2023 | 93.21 | 93.25 | 92.27 | 92.39 | 59,105 | -0.84(-0.90%) |
Oct 19, 2023 | 94.78 | 94.81 | 93.08 | 93.22 | 6,702 | -1.71(-1.80%) |
Oct 18, 2023 | 96.40 | 96.40 | 94.91 | 94.93 | 3,790 | -2.39(-2.46%) |
Oct 17, 2023 | 95.22 | 98.02 | 95.22 | 97.33 | 47,808 | +1.33(+1.39%) |
Oct 16, 2023 | 94.88 | 96.11 | 94.88 | 96.00 | 29,346 | +1.75(+1.86%) |
Oct 13, 2023 | 95.32 | 95.32 | 94.13 | 94.24 | 5,447 | -0.94(-0.98%) |
Oct 12, 2023 | 97.62 | 97.62 | 94.73 | 95.18 | 5,413 | -2.20(-2.26%) |
Oct 11, 2023 | 97.14 | 97.40 | 96.65 | 97.38 | 10,958 | +0.43(+0.45%) |
Oct 10, 2023 | 96.33 | 97.83 | 96.33 | 96.94 | 9,772 | +0.99(+1.03%) |
Oct 09, 2023 | 94.72 | 96.19 | 94.31 | 95.95 | 26,431 | +0.58(+0.61%) |
Oct 06, 2023 | 93.67 | 95.96 | 93.67 | 95.38 | 7,688 | +0.78(+0.83%) |
Oct 05, 2023 | 95.28 | 95.42 | 94.24 | 94.59 | 5,651 | -0.69(-0.73%) |
Oct 04, 2023 | 94.88 | 95.29 | 94.05 | 95.29 | 14,356 | +0.54(+0.57%) |
Oct 03, 2023 | 96.37 | 96.57 | 94.27 | 94.75 | 73,931 | -2.27(-2.34%) |
Oct 02, 2023 | 97.52 | 97.89 | 96.73 | 97.02 | 26,283 | -0.90(-0.92%) |
Sep 29, 2023 | 99.04 | 99.04 | 97.75 | 97.91 | 7,068 | -0.06(-0.06%) |
Sep 28, 2023 | 96.91 | 98.31 | 96.85 | 97.98 | 9,246 | +1.88(+1.96%) |
Sep 27, 2023 | 96.22 | 96.41 | 95.29 | 96.09 | 8,346 | +0.65(+0.68%) |
Sep 26, 2023 | 96.92 | 96.96 | 95.42 | 95.44 | 8,956 | -1.90(-1.95%) |
Sep 25, 2023 | 95.97 | 97.61 | 97.34 | 97.34 | 27,340 | +0.68(+0.71%) |
Sep 22, 2023 | 97.51 | 97.51 | 96.58 | 96.66 | 31,396 | -0.21(-0.22%) |
Sep 21, 2023 | 97.69 | 97.85 | 96.87 | 96.87 | 6,607 | -2.02(-2.04%) |
Sep 20, 2023 | 99.90 | 100.35 | 98.89 | 98.89 | 10,209 | -0.28(-0.28%) |
Sep 19, 2023 | 98.74 | 99.42 | 98.74 | 99.17 | 7,141 | +0.37(+0.37%) |
Sep 18, 2023 | 99.23 | 99.23 | 98.79 | 98.80 | 5,690 | -0.60(-0.60%) |
Sep 15, 2023 | 100.39 | 100.39 | 99.27 | 99.40 | 16,395 | -1.34(-1.33%) |
Sep 14, 2023 | 99.97 | 100.75 | 99.76 | 100.75 | 22,032 | +1.70(+1.72%) |
Sep 13, 2023 | 100.24 | 100.24 | 98.81 | 99.05 | 6,548 | -1.00(-1.00%) |
Sep 12, 2023 | 99.79 | 100.81 | 99.79 | 100.05 | 10,091 | -0.13(-0.13%) |
Sep 11, 2023 | 100.77 | 101.35 | 100.11 | 100.17 | 20,660 | -0.20(-0.20%) |
Sep 08, 2023 | 100.73 | 100.94 | 100.13 | 100.37 | 9,858 | -0.15(-0.15%) |
Sep 07, 2023 | 101.58 | 101.58 | 100.35 | 100.52 | 13,185 | -1.36(-1.34%) |
Sep 06, 2023 | 102.40 | 102.79 | 101.31 | 101.88 | 17,960 | -0.49(-0.48%) |
Sep 05, 2023 | 104.43 | 104.43 | 102.38 | 102.38 | 11,968 | -2.77(-2.63%) |