Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 110.35 | 112.11 | 109.76 | 111.81 | 263,530 | +1.51(+1.37%) |
Nov 29, 2023 | 111.22 | 111.97 | 109.91 | 110.29 | 153,023 | -0.55(-0.50%) |
Nov 28, 2023 | 111.38 | 111.98 | 110.63 | 110.84 | 144,846 | -0.83(-0.74%) |
Nov 27, 2023 | 111.20 | 113.02 | 111.10 | 111.67 | 145,359 | -0.17(-0.15%) |
Nov 24, 2023 | 111.26 | 112.44 | 110.91 | 111.84 | 80,387 | +0.29(+0.26%) |
Nov 22, 2023 | 112.02 | 112.39 | 110.82 | 111.55 | 135,887 | +0.27(+0.25%) |
Nov 21, 2023 | 110.55 | 111.65 | 109.90 | 111.28 | 119,184 | +0.18(+0.16%) |
Nov 20, 2023 | 109.82 | 112.22 | 109.22 | 111.10 | 187,448 | +0.81(+0.74%) |
Nov 17, 2023 | 109.11 | 110.60 | 107.79 | 110.28 | 240,323 | +1.65(+1.52%) |
Nov 16, 2023 | 110.42 | 110.62 | 107.95 | 108.63 | 186,269 | -1.37(-1.24%) |
Nov 15, 2023 | 109.87 | 111.33 | 109.59 | 110.00 | 248,785 | +0.39(+0.36%) |
Nov 14, 2023 | 107.55 | 109.82 | 107.45 | 109.60 | 255,251 | +3.63(+3.42%) |
Nov 13, 2023 | 106.78 | 107.55 | 105.97 | 105.98 | 202,966 | -0.77(-0.72%) |
Nov 10, 2023 | 105.71 | 107.25 | 104.56 | 106.74 | 179,244 | +1.33(+1.26%) |
Nov 09, 2023 | 105.89 | 106.27 | 104.72 | 105.42 | 169,293 | +0.33(+0.32%) |
Nov 08, 2023 | 105.53 | 105.68 | 104.66 | 105.08 | 115,529 | -0.28(-0.26%) |
Nov 07, 2023 | 105.14 | 105.84 | 104.54 | 105.36 | 131,025 | +0.25(+0.23%) |
Nov 06, 2023 | 104.41 | 106.72 | 103.37 | 105.11 | 206,595 | -1.58(-1.48%) |
Nov 03, 2023 | 107.78 | 107.78 | 104.91 | 106.69 | 303,788 | +0.98(+0.93%) |
Nov 02, 2023 | 104.00 | 106.16 | 103.96 | 105.71 | 293,106 | +3.51(+3.43%) |
Nov 01, 2023 | 103.73 | 104.80 | 99.99 | 102.20 | 481,729 | -1.83(-1.76%) |
Oct 31, 2023 | 102.01 | 109.48 | 101.53 | 104.03 | 648,935 | +9.19(+9.69%) |
Oct 30, 2023 | 94.65 | 97.03 | 94.29 | 94.84 | 537,800 | +0.89(+0.95%) |
Oct 27, 2023 | 95.89 | 96.80 | 93.69 | 93.95 | 193,185 | -2.55(-2.64%) |
Oct 26, 2023 | 94.03 | 97.53 | 94.03 | 96.49 | 241,181 | +2.83(+3.02%) |
Oct 25, 2023 | 94.79 | 95.32 | 93.40 | 93.66 | 303,918 | -1.97(-2.06%) |
Oct 24, 2023 | 96.55 | 97.31 | 94.51 | 95.63 | 200,005 | -0.50(-0.52%) |
Oct 23, 2023 | 96.29 | 97.57 | 96.05 | 96.13 | 140,512 | -0.48(-0.50%) |
Oct 20, 2023 | 98.65 | 98.65 | 96.41 | 96.61 | 258,599 | -1.78(-1.81%) |
Oct 19, 2023 | 97.86 | 100.16 | 97.42 | 98.39 | 320,187 | +0.03(+0.03%) |
Oct 18, 2023 | 99.16 | 99.44 | 98.31 | 98.36 | 167,378 | -1.56(-1.56%) |
Oct 17, 2023 | 99.69 | 101.35 | 99.69 | 99.92 | 214,726 | +0.08(+0.08%) |
Oct 16, 2023 | 97.90 | 100.04 | 97.65 | 99.84 | 223,683 | +2.67(+2.75%) |
Oct 13, 2023 | 96.47 | 97.19 | 95.60 | 97.17 | 162,907 | +1.01(+1.05%) |
Oct 12, 2023 | 96.36 | 97.15 | 95.69 | 96.16 | 220,479 | -0.36(-0.38%) |
Oct 11, 2023 | 97.27 | 97.59 | 96.03 | 96.52 | 115,645 | -0.24(-0.24%) |
Oct 10, 2023 | 96.91 | 97.79 | 95.89 | 96.76 | 161,229 | -0.10(-0.10%) |
Oct 09, 2023 | 95.34 | 97.46 | 94.98 | 96.86 | 152,317 | +0.98(+1.03%) |
Oct 06, 2023 | 93.93 | 96.09 | 93.93 | 95.87 | 210,501 | +1.44(+1.52%) |
Oct 05, 2023 | 96.05 | 96.33 | 94.42 | 94.44 | 283,711 | -1.61(-1.68%) |
Oct 04, 2023 | 94.47 | 96.26 | 94.17 | 96.05 | 184,120 | +1.79(+1.90%) |
Oct 03, 2023 | 94.99 | 95.30 | 93.72 | 94.26 | 180,694 | -0.98(-1.03%) |
Oct 02, 2023 | 95.39 | 95.89 | 94.47 | 95.24 | 163,786 | -0.69(-0.72%) |
Sep 29, 2023 | 96.48 | 96.96 | 95.40 | 95.93 | 361,811 | -0.14(-0.14%) |
Sep 28, 2023 | 94.98 | 96.31 | 94.85 | 96.07 | 232,759 | +1.00(+1.05%) |
Sep 27, 2023 | 92.26 | 95.09 | 92.26 | 95.07 | 179,181 | +3.04(+3.30%) |
Sep 26, 2023 | 92.87 | 93.30 | 91.96 | 92.03 | 159,522 | -1.11(-1.19%) |
Sep 25, 2023 | 93.07 | 93.27 | 92.68 | 93.14 | 257,808 | -0.44(-0.47%) |
Sep 22, 2023 | 94.39 | 94.93 | 93.38 | 93.58 | 213,244 | -0.48(-0.51%) |
Sep 21, 2023 | 93.41 | 94.72 | 93.12 | 94.06 | 229,179 | +0.05(+0.05%) |
Sep 20, 2023 | 94.81 | 95.35 | 93.92 | 94.02 | 180,446 | -0.17(-0.18%) |
Sep 19, 2023 | 94.65 | 95.21 | 94.08 | 94.18 | 173,854 | -0.86(-0.90%) |
Sep 18, 2023 | 96.33 | 97.13 | 94.99 | 95.04 | 192,042 | -1.44(-1.50%) |
Sep 15, 2023 | 96.37 | 97.11 | 95.82 | 96.48 | 496,468 | +0.12(+0.12%) |
Sep 14, 2023 | 95.15 | 96.40 | 94.58 | 96.36 | 253,382 | +1.71(+1.81%) |
Sep 13, 2023 | 94.69 | 95.33 | 94.43 | 94.65 | 315,105 | -0.39(-0.41%) |
Sep 12, 2023 | 95.58 | 95.96 | 93.30 | 95.05 | 292,164 | -0.76(-0.79%) |
Sep 11, 2023 | 96.01 | 96.20 | 94.96 | 95.80 | 313,652 | +0.42(+0.44%) |
Sep 08, 2023 | 96.52 | 97.33 | 95.24 | 95.38 | 237,670 | -0.96(-1.00%) |
Sep 07, 2023 | 97.41 | 97.77 | 95.48 | 96.34 | 452,703 | -1.05(-1.08%) |
Sep 06, 2023 | 98.34 | 99.14 | 96.95 | 97.40 | 228,501 | -1.06(-1.07%) |
Sep 05, 2023 | 98.69 | 99.16 | 96.99 | 98.45 | 222,282 | -1.20(-1.21%) |