Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 103.10 | 103.46 | 102.47 | 103.02 | 556,287 | +0.32(+0.31%) |
Nov 29, 2023 | 102.42 | 103.45 | 102.42 | 102.70 | 835,315 | +2.37(+2.36%) |
Nov 28, 2023 | 100.60 | 101.32 | 99.71 | 100.33 | 673,198 | -0.64(-0.63%) |
Nov 27, 2023 | 100.90 | 101.60 | 100.89 | 100.97 | 382,876 | -0.23(-0.23%) |
Nov 24, 2023 | 101.01 | 102.31 | 101.01 | 101.20 | 292,006 | +0.79(+0.79%) |
Nov 22, 2023 | 101.04 | 101.26 | 100.26 | 100.41 | 361,939 | +0.10(+0.10%) |
Nov 21, 2023 | 100.73 | 101.19 | 100.01 | 100.31 | 429,418 | -1.19(-1.18%) |
Nov 20, 2023 | 101.01 | 101.65 | 100.55 | 101.50 | 1,146,964 | +0.35(+0.35%) |
Nov 17, 2023 | 99.82 | 101.50 | 99.82 | 101.15 | 598,231 | +2.54(+2.57%) |
Nov 16, 2023 | 100.06 | 100.78 | 98.25 | 98.61 | 1,136,887 | -2.26(-2.24%) |
Nov 15, 2023 | 99.77 | 101.28 | 99.58 | 100.87 | 636,524 | +1.49(+1.50%) |
Nov 14, 2023 | 97.93 | 100.04 | 97.77 | 99.38 | 985,746 | +3.49(+3.64%) |
Nov 13, 2023 | 96.02 | 96.51 | 95.52 | 95.90 | 736,631 | +0.43(+0.46%) |
Nov 10, 2023 | 93.94 | 95.46 | 93.51 | 95.46 | 724,079 | +1.99(+2.13%) |
Nov 09, 2023 | 95.62 | 96.23 | 93.42 | 93.47 | 1,124,591 | -2.25(-2.35%) |
Nov 08, 2023 | 96.25 | 96.52 | 95.42 | 95.72 | 868,336 | -0.39(-0.40%) |
Nov 07, 2023 | 95.19 | 96.11 | 94.41 | 96.10 | 724,219 | +0.21(+0.22%) |
Nov 06, 2023 | 95.10 | 96.55 | 94.85 | 95.90 | 1,099,316 | +0.59(+0.62%) |
Nov 03, 2023 | 93.65 | 95.49 | 93.30 | 95.30 | 1,147,816 | +3.33(+3.62%) |
Nov 02, 2023 | 91.96 | 92.64 | 88.26 | 91.97 | 1,867,260 | +0.21(+0.23%) |
Nov 01, 2023 | 90.91 | 91.84 | 89.58 | 91.77 | 1,209,096 | +1.25(+1.39%) |
Oct 31, 2023 | 89.99 | 91.53 | 89.56 | 90.51 | 1,111,243 | +0.41(+0.46%) |
Oct 30, 2023 | 92.47 | 92.52 | 89.43 | 90.10 | 1,813,103 | -1.17(-1.28%) |
Oct 27, 2023 | 93.57 | 93.66 | 91.03 | 91.26 | 898,072 | -2.83(-3.01%) |
Oct 26, 2023 | 96.19 | 96.38 | 93.12 | 94.10 | 1,285,722 | -1.79(-1.86%) |
Oct 25, 2023 | 94.40 | 96.16 | 93.59 | 95.89 | 1,455,747 | +1.08(+1.14%) |
Oct 24, 2023 | 94.71 | 95.85 | 94.09 | 94.81 | 1,609,521 | -0.03(-0.03%) |
Oct 23, 2023 | 94.33 | 96.48 | 94.26 | 94.84 | 1,475,659 | -0.45(-0.48%) |
Oct 20, 2023 | 91.08 | 96.32 | 91.08 | 95.29 | 2,926,219 | +6.24(+7.01%) |
Oct 19, 2023 | 91.00 | 91.84 | 88.88 | 89.05 | 1,532,135 | -2.89(-3.15%) |
Oct 18, 2023 | 92.38 | 92.75 | 91.54 | 91.95 | 1,487,425 | -1.85(-1.97%) |
Oct 17, 2023 | 93.18 | 94.99 | 92.87 | 93.79 | 926,986 | -0.08(-0.08%) |
Oct 16, 2023 | 94.20 | 94.91 | 93.32 | 93.87 | 637,770 | +0.71(+0.76%) |
Oct 13, 2023 | 94.69 | 94.83 | 92.72 | 93.16 | 600,779 | -1.43(-1.51%) |
Oct 12, 2023 | 95.73 | 95.73 | 93.74 | 94.59 | 1,019,340 | -1.43(-1.49%) |
Oct 11, 2023 | 96.20 | 96.61 | 95.42 | 96.02 | 697,477 | +0.45(+0.48%) |
Oct 10, 2023 | 95.77 | 96.17 | 94.93 | 95.57 | 748,791 | +2.02(+2.16%) |
Oct 09, 2023 | 93.55 | 93.92 | 92.25 | 93.55 | 600,973 | -1.08(-1.14%) |
Oct 06, 2023 | 91.22 | 95.42 | 90.65 | 94.62 | 1,082,815 | +2.94(+3.21%) |
Oct 05, 2023 | 92.22 | 92.57 | 89.31 | 91.68 | 1,237,456 | -0.94(-1.01%) |
Oct 04, 2023 | 91.34 | 92.91 | 91.26 | 92.62 | 827,153 | +1.00(+1.09%) |
Oct 03, 2023 | 93.38 | 94.09 | 91.23 | 91.62 | 719,621 | -2.51(-2.66%) |
Oct 02, 2023 | 95.30 | 95.54 | 93.70 | 94.13 | 742,054 | -1.16(-1.21%) |
Sep 29, 2023 | 97.09 | 97.43 | 95.05 | 95.28 | 678,438 | -0.83(-0.86%) |
Sep 28, 2023 | 94.69 | 96.69 | 94.56 | 96.11 | 1,117,984 | +1.57(+1.66%) |
Sep 27, 2023 | 95.61 | 96.04 | 94.07 | 94.54 | 500,030 | +0.56(+0.60%) |
Sep 26, 2023 | 96.13 | 96.23 | 93.93 | 93.98 | 382,616 | -2.30(-2.39%) |
Sep 25, 2023 | 93.82 | 96.34 | 95.90 | 96.28 | 464,226 | +1.81(+1.91%) |
Sep 22, 2023 | 95.35 | 96.25 | 94.34 | 94.47 | 726,700 | +0.26(+0.27%) |
Sep 21, 2023 | 94.31 | 95.23 | 94.19 | 94.22 | 1,019,318 | -0.44(-0.47%) |
Sep 20, 2023 | 96.27 | 96.49 | 94.64 | 94.66 | 955,818 | +0.70(+0.75%) |
Sep 19, 2023 | 93.88 | 94.38 | 93.03 | 93.96 | 748,349 | +0.08(+0.08%) |
Sep 18, 2023 | 94.40 | 94.84 | 93.71 | 93.88 | 773,746 | -1.98(-2.06%) |
Sep 15, 2023 | 93.97 | 96.15 | 93.86 | 95.86 | 1,867,885 | +0.97(+1.02%) |
Sep 14, 2023 | 93.55 | 95.14 | 93.44 | 94.89 | 1,256,627 | -1.27(-1.32%) |
Sep 13, 2023 | 97.00 | 97.15 | 95.22 | 96.16 | 918,953 | -1.47(-1.51%) |
Sep 12, 2023 | 97.45 | 99.84 | 97.23 | 97.63 | 816,393 | -0.44(-0.45%) |
Sep 11, 2023 | 98.70 | 98.92 | 97.53 | 98.08 | 597,201 | +0.11(+0.11%) |
Sep 08, 2023 | 97.54 | 98.06 | 95.83 | 97.97 | 1,434,312 | +0.55(+0.57%) |
Sep 07, 2023 | 96.18 | 97.80 | 95.75 | 97.42 | 1,047,020 | -0.12(-0.12%) |
Sep 06, 2023 | 96.77 | 98.37 | 96.54 | 97.53 | 1,001,658 | +1.06(+1.10%) |
Sep 05, 2023 | 96.19 | 96.64 | 95.28 | 96.48 | 836,979 | -0.34(-0.35%) |