Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 93.90 | 94.00 | 93.25 | 93.58 | 328,379 | -0.35(-0.37%) |
Nov 29, 2023 | 93.94 | 94.22 | 93.76 | 93.93 | 305,669 | -0.08(-0.09%) |
Nov 28, 2023 | 94.00 | 94.30 | 93.82 | 94.01 | 154,461 | -0.08(-0.09%) |
Nov 27, 2023 | 93.72 | 94.13 | 93.72 | 94.09 | 179,301 | +0.34(+0.36%) |
Nov 24, 2023 | 93.97 | 94.03 | 93.74 | 93.75 | 144,531 | -0.14(-0.15%) |
Nov 22, 2023 | 93.75 | 93.98 | 93.70 | 93.89 | 204,085 | +0.19(+0.20%) |
Nov 21, 2023 | 93.65 | 94.03 | 93.50 | 93.70 | 232,225 | -0.18(-0.19%) |
Nov 20, 2023 | 93.48 | 93.91 | 93.13 | 93.88 | 309,523 | +0.40(+0.43%) |
Nov 17, 2023 | 93.50 | 93.55 | 92.75 | 93.48 | 279,955 | +0.13(+0.14%) |
Nov 16, 2023 | 93.54 | 93.68 | 93.23 | 93.35 | 185,118 | -0.25(-0.27%) |
Nov 15, 2023 | 93.75 | 93.98 | 93.46 | 93.60 | 224,117 | -0.25(-0.27%) |
Nov 14, 2023 | 93.99 | 94.04 | 93.51 | 93.85 | 447,685 | +0.26(+0.28%) |
Nov 13, 2023 | 93.48 | 93.71 | 93.16 | 93.59 | 182,949 | +0.34(+0.36%) |
Nov 10, 2023 | 93.05 | 93.25 | 92.78 | 93.25 | 108,352 | +0.40(+0.43%) |
Nov 09, 2023 | 93.05 | 93.19 | 92.70 | 92.85 | 397,176 | -0.09(-0.10%) |
Nov 08, 2023 | 93.00 | 93.44 | 92.53 | 92.94 | 324,946 | +0.61(+0.66%) |
Nov 07, 2023 | 92.20 | 92.72 | 92.10 | 92.33 | 205,453 | +0.09(+0.10%) |
Nov 06, 2023 | 92.75 | 92.94 | 91.91 | 92.24 | 243,810 | +0.41(+0.45%) |
Nov 03, 2023 | 92.18 | 92.31 | 91.79 | 91.83 | 191,541 | -0.07(-0.08%) |
Nov 02, 2023 | 91.69 | 92.00 | 91.52 | 91.90 | 312,038 | +0.46(+0.50%) |
Nov 01, 2023 | 91.46 | 92.06 | 91.31 | 91.44 | 244,938 | -0.05(-0.05%) |
Oct 31, 2023 | 91.41 | 91.95 | 91.35 | 91.49 | 375,755 | -0.01(-0.01%) |
Oct 30, 2023 | 91.37 | 92.16 | 91.22 | 91.50 | 219,076 | +0.09(+0.10%) |
Oct 27, 2023 | 91.05 | 91.49 | 91.05 | 91.41 | 318,660 | +0.26(+0.29%) |
Oct 26, 2023 | 91.27 | 91.87 | 91.08 | 91.15 | 480,670 | -0.35(-0.38%) |
Oct 25, 2023 | 91.55 | 93.04 | 91.06 | 91.50 | 414,655 | -0.68(-0.74%) |
Oct 24, 2023 | 92.19 | 92.52 | 92.18 | 92.18 | 231,476 | -0.03(-0.03%) |
Oct 23, 2023 | 92.70 | 92.77 | 92.11 | 92.21 | 265,434 | -0.53(-0.57%) |
Oct 20, 2023 | 92.52 | 93.03 | 92.50 | 92.74 | 305,668 | +0.19(+0.21%) |
Oct 19, 2023 | 92.63 | 93.05 | 92.47 | 92.55 | 347,359 | -0.19(-0.20%) |
Oct 18, 2023 | 92.95 | 93.18 | 92.70 | 92.74 | 346,630 | -0.40(-0.43%) |
Oct 17, 2023 | 93.15 | 93.31 | 92.98 | 93.14 | 281,060 | +0.26(+0.28%) |
Oct 16, 2023 | 92.80 | 93.24 | 92.80 | 92.88 | 334,738 | -0.03(-0.03%) |
Oct 13, 2023 | 92.82 | 93.20 | 92.82 | 92.91 | 356,155 | +0.17(+0.18%) |
Oct 12, 2023 | 92.71 | 93.06 | 92.70 | 92.74 | 185,108 | +0.00(+0.00%) |
Oct 11, 2023 | 92.87 | 93.09 | 92.71 | 92.74 | 177,005 | +0.09(+0.10%) |
Oct 10, 2023 | 92.90 | 93.11 | 92.65 | 92.65 | 278,304 | -0.30(-0.32%) |
Oct 09, 2023 | 92.56 | 93.29 | 92.56 | 92.95 | 498,360 | +0.39(+0.42%) |
Oct 06, 2023 | 92.20 | 92.71 | 92.20 | 92.56 | 297,938 | +0.06(+0.06%) |
Oct 05, 2023 | 93.01 | 93.19 | 92.29 | 92.50 | 361,824 | -0.45(-0.48%) |
Oct 04, 2023 | 93.50 | 93.86 | 92.77 | 92.95 | 2,234,143 | -0.94(-1.00%) |
Oct 03, 2023 | 93.85 | 94.11 | 93.50 | 93.89 | 214,142 | -0.01(-0.01%) |
Oct 02, 2023 | 93.32 | 93.97 | 93.20 | 93.90 | 259,674 | +0.50(+0.54%) |
Sep 29, 2023 | 93.54 | 93.73 | 93.24 | 93.40 | 189,802 | +0.14(+0.15%) |
Sep 28, 2023 | 93.20 | 93.84 | 93.20 | 93.26 | 207,357 | +0.01(+0.01%) |
Sep 27, 2023 | 93.70 | 94.19 | 93.05 | 93.25 | 696,915 | -0.61(-0.65%) |
Sep 26, 2023 | 94.00 | 94.20 | 93.86 | 93.86 | 228,208 | -0.16(-0.17%) |
Sep 25, 2023 | 93.89 | 94.07 | 93.96 | 94.02 | 196,265 | +0.10(+0.11%) |
Sep 22, 2023 | 93.50 | 94.07 | 93.33 | 93.92 | 323,288 | +0.37(+0.40%) |
Sep 21, 2023 | 93.91 | 94.26 | 93.55 | 93.55 | 242,824 | -0.53(-0.56%) |
Sep 20, 2023 | 94.00 | 94.14 | 93.85 | 94.08 | 404,119 | +0.11(+0.12%) |
Sep 19, 2023 | 93.75 | 94.00 | 93.75 | 93.97 | 205,830 | -0.01(-0.01%) |
Sep 18, 2023 | 93.96 | 94.00 | 93.54 | 93.98 | 278,801 | +0.25(+0.27%) |
Sep 15, 2023 | 93.77 | 93.92 | 93.43 | 93.73 | 615,882 | +0.07(+0.07%) |
Sep 14, 2023 | 93.48 | 93.78 | 93.22 | 93.66 | 560,152 | +0.15(+0.16%) |
Sep 13, 2023 | 93.33 | 93.64 | 93.00 | 93.51 | 479,829 | +0.41(+0.44%) |
Sep 12, 2023 | 93.30 | 93.37 | 92.49 | 93.10 | 282,356 | +0.11(+0.12%) |
Sep 11, 2023 | 93.19 | 93.35 | 92.94 | 92.99 | 376,336 | -0.33(-0.35%) |
Sep 08, 2023 | 93.20 | 93.58 | 92.96 | 93.32 | 367,426 | +0.35(+0.38%) |
Sep 07, 2023 | 93.36 | 93.61 | 92.93 | 92.97 | 572,615 | -0.40(-0.43%) |
Sep 06, 2023 | 93.77 | 93.90 | 93.00 | 93.37 | 953,577 | -0.50(-0.53%) |
Sep 05, 2023 | 93.72 | 93.96 | 93.63 | 93.87 | 675,018 | +0.02(+0.02%) |