Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 95.79 | 96.14 | 95.38 | 95.85 | 31,677 | +0.36(+0.38%) |
Nov 29, 2023 | 96.25 | 96.92 | 95.49 | 95.49 | 16,016 | +0.26(+0.27%) |
Nov 28, 2023 | 96.11 | 96.14 | 95.23 | 95.23 | 24,136 | -0.87(-0.90%) |
Nov 27, 2023 | 96.14 | 96.33 | 95.74 | 96.10 | 16,127 | -0.41(-0.42%) |
Nov 24, 2023 | 95.92 | 96.54 | 95.92 | 96.50 | 6,560 | +0.64(+0.66%) |
Nov 22, 2023 | 95.79 | 96.56 | 95.66 | 95.87 | 24,682 | +0.48(+0.50%) |
Nov 21, 2023 | 95.90 | 95.93 | 95.38 | 95.39 | 21,812 | -1.11(-1.15%) |
Nov 20, 2023 | 96.07 | 96.60 | 95.86 | 96.50 | 47,998 | +0.45(+0.47%) |
Nov 17, 2023 | 95.78 | 96.36 | 95.78 | 96.05 | 28,525 | +1.01(+1.06%) |
Nov 16, 2023 | 95.92 | 96.42 | 94.79 | 95.04 | 26,360 | -1.46(-1.52%) |
Nov 15, 2023 | 96.37 | 97.86 | 96.37 | 96.50 | 24,247 | +0.06(+0.06%) |
Nov 14, 2023 | 94.32 | 96.54 | 94.32 | 96.45 | 200,407 | +4.67(+5.09%) |
Nov 13, 2023 | 91.24 | 91.96 | 91.00 | 91.77 | 17,182 | +0.19(+0.21%) |
Nov 10, 2023 | 91.00 | 91.83 | 90.72 | 91.58 | 52,833 | +1.21(+1.34%) |
Nov 09, 2023 | 91.95 | 91.95 | 90.34 | 90.37 | 23,030 | -1.03(-1.13%) |
Nov 08, 2023 | 92.26 | 92.38 | 91.22 | 91.40 | 8,789 | -0.92(-1.00%) |
Nov 07, 2023 | 92.58 | 92.62 | 92.14 | 92.32 | 13,653 | -0.63(-0.68%) |
Nov 06, 2023 | 93.67 | 93.67 | 92.60 | 92.96 | 19,421 | -0.67(-0.72%) |
Nov 03, 2023 | 92.85 | 94.08 | 92.85 | 93.63 | 18,065 | +2.17(+2.38%) |
Nov 02, 2023 | 90.36 | 91.49 | 90.36 | 91.46 | 15,870 | +1.95(+2.18%) |
Nov 01, 2023 | 89.06 | 89.60 | 88.47 | 89.50 | 16,135 | +0.25(+0.28%) |
Oct 31, 2023 | 88.83 | 89.40 | 88.65 | 89.25 | 16,273 | +0.63(+0.71%) |
Oct 30, 2023 | 88.96 | 89.37 | 88.08 | 88.62 | 19,870 | +0.38(+0.43%) |
Oct 27, 2023 | 89.03 | 89.03 | 88.17 | 88.25 | 14,929 | -0.70(-0.78%) |
Oct 26, 2023 | 89.02 | 89.86 | 88.58 | 88.94 | 15,888 | -0.06(-0.07%) |
Oct 25, 2023 | 89.33 | 89.33 | 88.78 | 89.01 | 13,392 | -0.76(-0.85%) |
Oct 24, 2023 | 89.68 | 90.19 | 89.35 | 89.77 | 7,699 | +0.42(+0.47%) |
Oct 23, 2023 | 89.47 | 90.28 | 89.03 | 89.35 | 21,943 | -0.46(-0.52%) |
Oct 20, 2023 | 90.84 | 90.87 | 89.82 | 89.82 | 15,157 | -1.17(-1.28%) |
Oct 19, 2023 | 91.98 | 92.49 | 90.85 | 90.98 | 7,008 | -1.30(-1.41%) |
Oct 18, 2023 | 93.56 | 93.56 | 92.12 | 92.28 | 7,721 | -1.87(-1.98%) |
Oct 17, 2023 | 92.47 | 94.62 | 92.47 | 94.15 | 8,937 | +1.11(+1.19%) |
Oct 16, 2023 | 92.52 | 93.36 | 92.43 | 93.04 | 17,794 | +1.28(+1.40%) |
Oct 13, 2023 | 93.29 | 93.29 | 91.71 | 91.76 | 12,690 | -0.94(-1.02%) |
Oct 12, 2023 | 94.65 | 94.65 | 92.31 | 92.70 | 16,600 | -1.92(-2.03%) |
Oct 11, 2023 | 94.60 | 94.69 | 93.90 | 94.62 | 12,856 | +0.15(+0.16%) |
Oct 10, 2023 | 93.95 | 95.06 | 93.95 | 94.47 | 17,149 | +0.93(+0.99%) |
Oct 09, 2023 | 92.29 | 93.78 | 92.24 | 93.55 | 9,164 | +0.76(+0.82%) |
Oct 06, 2023 | 91.62 | 93.37 | 91.37 | 92.79 | 12,112 | +0.70(+0.76%) |
Oct 05, 2023 | 91.86 | 92.14 | 91.44 | 92.09 | 7,812 | +0.20(+0.22%) |
Oct 04, 2023 | 91.72 | 92.21 | 90.98 | 91.89 | 15,809 | +0.15(+0.16%) |
Oct 03, 2023 | 92.92 | 92.92 | 91.46 | 91.74 | 16,837 | -1.47(-1.58%) |
Oct 02, 2023 | 93.68 | 93.68 | 92.61 | 93.22 | 19,884 | -0.74(-0.78%) |
Sep 29, 2023 | 95.37 | 95.37 | 93.95 | 93.95 | 17,655 | -1.15(-1.20%) |
Sep 28, 2023 | 94.12 | 95.51 | 93.94 | 95.10 | 12,080 | +1.34(+1.42%) |
Sep 27, 2023 | 93.54 | 94.26 | 93.41 | 93.77 | 10,542 | +0.71(+0.77%) |
Sep 26, 2023 | 93.53 | 93.81 | 92.91 | 93.05 | 10,887 | -1.07(-1.13%) |
Sep 25, 2023 | 92.92 | 94.21 | 93.86 | 94.12 | 10,833 | +0.72(+0.77%) |
Sep 22, 2023 | 93.93 | 94.16 | 93.40 | 93.40 | 10,569 | -0.09(-0.10%) |
Sep 21, 2023 | 94.31 | 94.31 | 93.49 | 93.49 | 13,638 | -1.26(-1.33%) |
Sep 20, 2023 | 96.23 | 96.23 | 94.75 | 94.75 | 15,729 | -1.18(-1.23%) |
Sep 19, 2023 | 96.16 | 96.34 | 95.50 | 95.93 | 14,198 | -0.42(-0.43%) |
Sep 18, 2023 | 96.66 | 96.82 | 96.16 | 96.35 | 14,031 | -0.37(-0.38%) |
Sep 15, 2023 | 97.20 | 97.20 | 96.06 | 96.71 | 12,626 | -1.07(-1.10%) |
Sep 14, 2023 | 97.15 | 97.79 | 96.95 | 97.79 | 9,112 | +1.60(+1.66%) |
Sep 13, 2023 | 96.92 | 96.92 | 95.98 | 96.19 | 14,098 | -0.53(-0.55%) |
Sep 12, 2023 | 96.63 | 97.05 | 96.56 | 96.72 | 10,778 | -0.27(-0.27%) |
Sep 11, 2023 | 97.48 | 97.63 | 96.81 | 96.98 | 23,453 | +0.15(+0.15%) |
Sep 08, 2023 | 97.16 | 97.16 | 96.60 | 96.83 | 15,637 | -0.17(-0.17%) |
Sep 07, 2023 | 97.50 | 97.54 | 96.77 | 97.00 | 12,835 | -0.87(-0.89%) |
Sep 06, 2023 | 98.11 | 98.74 | 97.38 | 97.88 | 40,057 | -0.11(-0.11%) |
Sep 05, 2023 | 100.07 | 100.07 | 97.98 | 97.98 | 38,923 | -2.60(-2.59%) |