Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 99.36 | 99.66 | 98.96 | 99.60 | 1,543,791 | +0.46(+0.46%) |
Nov 29, 2023 | 99.58 | 100.01 | 99.11 | 99.15 | 1,021,250 | +0.02(+0.02%) |
Nov 28, 2023 | 98.93 | 99.43 | 98.79 | 99.13 | 801,791 | +0.09(+0.09%) |
Nov 27, 2023 | 99.04 | 99.26 | 98.93 | 99.04 | 824,801 | -0.16(-0.16%) |
Nov 24, 2023 | 99.09 | 99.24 | 99.01 | 99.20 | 367,503 | +0.07(+0.07%) |
Nov 22, 2023 | 98.99 | 99.37 | 98.85 | 99.13 | 1,016,424 | +0.46(+0.46%) |
Nov 21, 2023 | 98.70 | 98.83 | 98.43 | 98.67 | 1,348,665 | -0.31(-0.31%) |
Nov 20, 2023 | 98.13 | 99.15 | 98.07 | 98.98 | 1,206,305 | +0.76(+0.78%) |
Nov 17, 2023 | 98.08 | 98.33 | 97.90 | 98.21 | 847,579 | +0.23(+0.23%) |
Nov 16, 2023 | 97.85 | 98.08 | 97.55 | 97.98 | 1,400,397 | -0.05(-0.05%) |
Nov 15, 2023 | 98.08 | 98.51 | 97.85 | 98.03 | 1,868,254 | +0.26(+0.26%) |
Nov 14, 2023 | 97.07 | 98.05 | 97.07 | 97.78 | 1,915,880 | +2.13(+2.23%) |
Nov 13, 2023 | 95.41 | 95.86 | 95.20 | 95.64 | 896,324 | -0.06(-0.06%) |
Nov 10, 2023 | 94.65 | 95.76 | 94.38 | 95.70 | 1,445,374 | +1.41(+1.50%) |
Nov 09, 2023 | 95.31 | 95.35 | 94.19 | 94.29 | 1,361,521 | -0.79(-0.84%) |
Nov 08, 2023 | 95.25 | 95.34 | 94.61 | 95.08 | 1,272,747 | -0.03(-0.03%) |
Nov 07, 2023 | 94.80 | 95.24 | 94.56 | 95.11 | 1,992,604 | +0.32(+0.34%) |
Nov 06, 2023 | 94.96 | 95.07 | 94.38 | 94.80 | 1,428,036 | +0.03(+0.03%) |
Nov 03, 2023 | 94.27 | 95.14 | 94.27 | 94.77 | 1,461,274 | +1.06(+1.13%) |
Nov 02, 2023 | 92.76 | 93.74 | 92.76 | 93.70 | 1,638,369 | +1.82(+1.98%) |
Nov 01, 2023 | 91.15 | 92.04 | 91.01 | 91.89 | 1,867,631 | +0.87(+0.96%) |
Oct 31, 2023 | 90.50 | 91.05 | 90.12 | 91.01 | 4,590,980 | +0.61(+0.67%) |
Oct 30, 2023 | 89.98 | 90.63 | 89.65 | 90.41 | 1,807,411 | +1.01(+1.13%) |
Oct 27, 2023 | 90.20 | 90.29 | 89.09 | 89.40 | 2,382,030 | -0.48(-0.53%) |
Oct 26, 2023 | 90.58 | 90.81 | 89.60 | 89.87 | 2,256,084 | -0.91(-1.01%) |
Oct 25, 2023 | 91.75 | 91.86 | 90.67 | 90.79 | 2,121,893 | -1.42(-1.54%) |
Oct 24, 2023 | 92.02 | 92.50 | 91.59 | 92.21 | 1,236,185 | +0.72(+0.79%) |
Oct 23, 2023 | 91.34 | 92.39 | 90.93 | 91.48 | 2,092,949 | -0.27(-0.29%) |
Oct 20, 2023 | 92.79 | 92.86 | 91.69 | 91.75 | 2,360,985 | -1.15(-1.24%) |
Oct 19, 2023 | 93.92 | 94.33 | 92.73 | 92.90 | 1,709,958 | -0.89(-0.95%) |
Oct 18, 2023 | 94.71 | 94.90 | 93.56 | 93.79 | 1,495,871 | -1.37(-1.44%) |
Oct 17, 2023 | 94.34 | 95.67 | 94.34 | 95.16 | 1,117,620 | +0.09(+0.09%) |
Oct 16, 2023 | 94.40 | 95.27 | 94.40 | 95.08 | 999,326 | +1.10(+1.17%) |
Oct 13, 2023 | 94.85 | 95.06 | 93.65 | 93.97 | 930,658 | -0.53(-0.56%) |
Oct 12, 2023 | 95.36 | 95.36 | 93.99 | 94.50 | 1,042,097 | -0.75(-0.79%) |
Oct 11, 2023 | 95.15 | 95.36 | 94.60 | 95.25 | 945,016 | +0.34(+0.36%) |
Oct 10, 2023 | 94.49 | 95.51 | 94.46 | 94.92 | 1,243,121 | +0.55(+0.58%) |
Oct 09, 2023 | 93.31 | 94.50 | 93.23 | 94.37 | 1,150,735 | +0.60(+0.64%) |
Oct 06, 2023 | 92.12 | 94.11 | 91.84 | 93.77 | 1,283,778 | +1.17(+1.27%) |
Oct 05, 2023 | 92.60 | 92.83 | 91.94 | 92.60 | 1,105,043 | -0.13(-0.14%) |
Oct 04, 2023 | 92.15 | 92.83 | 91.76 | 92.73 | 1,778,583 | +0.71(+0.78%) |
Oct 03, 2023 | 92.88 | 93.18 | 91.73 | 92.02 | 2,176,733 | -1.34(-1.44%) |
Oct 02, 2023 | 93.46 | 93.72 | 92.79 | 93.36 | 1,825,762 | -0.16(-0.17%) |
Sep 29, 2023 | 94.48 | 94.56 | 93.27 | 93.52 | 1,683,306 | -0.30(-0.32%) |
Sep 28, 2023 | 93.02 | 94.18 | 92.98 | 93.81 | 4,730,574 | +0.67(+0.71%) |
Sep 27, 2023 | 93.38 | 93.53 | 92.38 | 93.15 | 1,560,517 | +0.10(+0.11%) |
Sep 26, 2023 | 93.75 | 93.97 | 92.89 | 93.05 | 1,470,287 | -1.33(-1.41%) |
Sep 25, 2023 | 93.72 | 94.41 | 93.96 | 94.38 | 1,149,726 | +0.37(+0.39%) |
Sep 22, 2023 | 94.47 | 94.78 | 93.94 | 94.01 | 1,153,697 | -0.23(-0.24%) |
Sep 21, 2023 | 95.18 | 95.23 | 94.20 | 94.24 | 2,086,669 | -1.61(-1.68%) |
Sep 20, 2023 | 97.05 | 97.15 | 95.80 | 95.85 | 927,232 | -0.89(-0.92%) |
Sep 19, 2023 | 96.77 | 96.85 | 96.14 | 96.74 | 1,013,981 | -0.21(-0.21%) |
Sep 18, 2023 | 96.85 | 97.23 | 96.75 | 96.95 | 900,233 | -0.01(-0.01%) |
Sep 15, 2023 | 97.81 | 97.81 | 96.85 | 96.96 | 754,137 | -1.18(-1.20%) |
Sep 14, 2023 | 97.84 | 98.25 | 97.52 | 98.13 | 653,844 | +0.86(+0.88%) |
Sep 13, 2023 | 97.26 | 97.50 | 97.00 | 97.27 | 592,577 | +0.02(+0.02%) |
Sep 12, 2023 | 97.40 | 97.81 | 97.14 | 97.25 | 719,020 | -0.49(-0.51%) |
Sep 11, 2023 | 97.67 | 97.84 | 97.37 | 97.75 | 797,266 | +0.60(+0.62%) |
Sep 08, 2023 | 97.08 | 97.46 | 96.94 | 97.14 | 832,898 | +0.12(+0.12%) |
Sep 07, 2023 | 96.64 | 97.14 | 96.55 | 97.03 | 638,047 | -0.36(-0.37%) |
Sep 06, 2023 | 97.83 | 97.88 | 96.85 | 97.38 | 840,754 | -0.59(-0.61%) |
Sep 05, 2023 | 98.40 | 98.53 | 97.94 | 97.97 | 873,180 | -0.56(-0.57%) |