Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 102.54 | 102.90 | 101.92 | 102.46 | 559,299 | +0.32(+0.31%) |
Nov 29, 2023 | 101.87 | 102.89 | 101.87 | 102.15 | 839,838 | +2.35(+2.36%) |
Nov 28, 2023 | 100.06 | 100.77 | 99.18 | 99.79 | 676,844 | -0.63(-0.63%) |
Nov 27, 2023 | 100.36 | 101.05 | 100.34 | 100.43 | 384,949 | -0.23(-0.23%) |
Nov 24, 2023 | 100.47 | 101.76 | 100.47 | 100.65 | 293,587 | +0.79(+0.79%) |
Nov 22, 2023 | 100.50 | 100.71 | 99.72 | 99.87 | 363,899 | +0.10(+0.10%) |
Nov 21, 2023 | 100.19 | 100.64 | 99.48 | 99.77 | 431,743 | -1.19(-1.18%) |
Nov 20, 2023 | 100.47 | 101.11 | 100.01 | 100.96 | 1,153,174 | +0.35(+0.35%) |
Nov 17, 2023 | 99.28 | 100.95 | 99.28 | 100.61 | 601,470 | +2.52(+2.57%) |
Nov 16, 2023 | 99.52 | 100.24 | 97.72 | 98.08 | 1,143,043 | -2.25(-2.24%) |
Nov 15, 2023 | 99.23 | 100.73 | 99.04 | 100.33 | 639,971 | +1.48(+1.50%) |
Nov 14, 2023 | 97.40 | 99.50 | 97.25 | 98.85 | 991,083 | +3.47(+3.64%) |
Nov 13, 2023 | 95.51 | 95.99 | 95.01 | 95.38 | 740,620 | +0.43(+0.46%) |
Nov 10, 2023 | 93.43 | 94.95 | 93.00 | 94.95 | 728,000 | +1.98(+2.13%) |
Nov 09, 2023 | 95.10 | 95.71 | 92.91 | 92.96 | 1,130,681 | -2.24(-2.35%) |
Nov 08, 2023 | 95.73 | 96.00 | 94.91 | 95.20 | 873,038 | -0.38(-0.40%) |
Nov 07, 2023 | 94.68 | 95.59 | 93.91 | 95.59 | 728,140 | +0.21(+0.22%) |
Nov 06, 2023 | 94.58 | 96.03 | 94.34 | 95.38 | 1,105,268 | +0.59(+0.62%) |
Nov 03, 2023 | 93.15 | 94.98 | 92.80 | 94.79 | 1,154,031 | +3.31(+3.62%) |
Nov 02, 2023 | 91.47 | 92.14 | 87.79 | 91.48 | 1,877,371 | +0.21(+0.23%) |
Nov 01, 2023 | 90.42 | 91.34 | 89.10 | 91.27 | 1,215,643 | +1.25(+1.39%) |
Oct 31, 2023 | 89.51 | 91.03 | 89.07 | 90.03 | 1,117,260 | +0.41(+0.46%) |
Oct 30, 2023 | 91.97 | 92.02 | 88.95 | 89.61 | 1,822,921 | -1.16(-1.28%) |
Oct 27, 2023 | 93.07 | 93.16 | 90.54 | 90.77 | 902,935 | -2.82(-3.01%) |
Oct 26, 2023 | 95.67 | 95.86 | 92.62 | 93.59 | 1,292,684 | -1.78(-1.86%) |
Oct 25, 2023 | 93.90 | 95.64 | 93.09 | 95.37 | 1,463,629 | +1.07(+1.14%) |
Oct 24, 2023 | 94.20 | 95.33 | 93.58 | 94.30 | 1,618,237 | -0.03(-0.03%) |
Oct 23, 2023 | 93.82 | 95.96 | 93.75 | 94.33 | 1,483,649 | -0.45(-0.48%) |
Oct 20, 2023 | 90.59 | 95.80 | 90.59 | 94.78 | 2,942,064 | +6.21(+7.01%) |
Oct 19, 2023 | 90.51 | 91.34 | 88.40 | 88.57 | 1,540,432 | -2.88(-3.15%) |
Oct 18, 2023 | 91.88 | 92.26 | 91.05 | 91.45 | 1,495,479 | -1.84(-1.97%) |
Oct 17, 2023 | 92.68 | 94.48 | 92.37 | 93.29 | 932,005 | -0.08(-0.08%) |
Oct 16, 2023 | 93.69 | 94.40 | 92.82 | 93.37 | 641,224 | +0.71(+0.76%) |
Oct 13, 2023 | 94.18 | 94.32 | 92.22 | 92.66 | 604,032 | -1.42(-1.51%) |
Oct 12, 2023 | 95.21 | 95.21 | 93.24 | 94.08 | 1,024,859 | -1.42(-1.49%) |
Oct 11, 2023 | 95.68 | 96.09 | 94.91 | 95.51 | 701,254 | +0.45(+0.48%) |
Oct 10, 2023 | 95.25 | 95.65 | 94.42 | 95.05 | 752,845 | +2.01(+2.16%) |
Oct 09, 2023 | 93.04 | 93.41 | 91.75 | 93.04 | 604,227 | -1.07(-1.14%) |
Oct 06, 2023 | 90.73 | 94.91 | 90.16 | 94.11 | 1,088,678 | +2.93(+3.21%) |
Oct 05, 2023 | 91.72 | 92.07 | 88.83 | 91.18 | 1,244,157 | -0.93(-1.01%) |
Oct 04, 2023 | 90.85 | 92.41 | 90.77 | 92.12 | 831,632 | +0.99(+1.09%) |
Oct 03, 2023 | 92.87 | 93.58 | 90.74 | 91.13 | 723,517 | -2.50(-2.67%) |
Oct 02, 2023 | 94.79 | 95.03 | 93.20 | 93.62 | 746,072 | -1.15(-1.21%) |
Sep 29, 2023 | 96.57 | 96.90 | 94.54 | 94.77 | 682,112 | -0.83(-0.86%) |
Sep 28, 2023 | 94.18 | 96.16 | 94.05 | 95.60 | 1,124,038 | +1.56(+1.66%) |
Sep 27, 2023 | 95.09 | 95.53 | 93.56 | 94.03 | 502,738 | +0.56(+0.60%) |
Sep 26, 2023 | 95.61 | 95.71 | 93.42 | 93.47 | 384,687 | -2.29(-2.39%) |
Sep 25, 2023 | 93.32 | 95.82 | 95.38 | 95.76 | 466,740 | +1.80(+1.91%) |
Sep 22, 2023 | 94.84 | 95.73 | 93.83 | 93.96 | 730,635 | +0.26(+0.27%) |
Sep 21, 2023 | 93.80 | 94.72 | 93.68 | 93.71 | 1,024,838 | -0.44(-0.47%) |
Sep 20, 2023 | 95.75 | 95.97 | 94.13 | 94.15 | 960,993 | +0.70(+0.75%) |
Sep 19, 2023 | 93.38 | 93.88 | 92.53 | 93.45 | 752,401 | +0.08(+0.08%) |
Sep 18, 2023 | 93.90 | 94.33 | 93.21 | 93.38 | 777,936 | -1.96(-2.06%) |
Sep 15, 2023 | 93.46 | 95.63 | 93.36 | 95.34 | 1,877,999 | +0.96(+1.02%) |
Sep 14, 2023 | 93.04 | 94.63 | 92.93 | 94.38 | 1,263,431 | -1.27(-1.32%) |
Sep 13, 2023 | 96.48 | 96.63 | 94.71 | 95.64 | 923,929 | -1.46(-1.51%) |
Sep 12, 2023 | 96.92 | 99.30 | 96.71 | 97.11 | 820,814 | -0.44(-0.45%) |
Sep 11, 2023 | 98.17 | 98.38 | 97.01 | 97.55 | 600,435 | +0.11(+0.11%) |
Sep 08, 2023 | 97.02 | 97.53 | 95.31 | 97.44 | 1,442,078 | +0.55(+0.57%) |
Sep 07, 2023 | 95.66 | 97.27 | 95.24 | 96.89 | 1,052,689 | -0.12(-0.12%) |
Sep 06, 2023 | 96.25 | 97.84 | 96.02 | 97.01 | 1,007,082 | +1.05(+1.10%) |
Sep 05, 2023 | 95.68 | 96.11 | 94.77 | 95.96 | 841,511 | -0.34(-0.35%) |