Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 100.34 | 102.21 | 100.01 | 102.05 | 691,188 | +1.66(+1.65%) |
Nov 29, 2023 | 101.00 | 101.59 | 99.70 | 100.39 | 724,043 | -0.06(-0.06%) |
Nov 28, 2023 | 101.54 | 101.76 | 100.00 | 100.45 | 539,622 | -1.45(-1.42%) |
Nov 27, 2023 | 100.98 | 102.15 | 100.69 | 101.90 | 546,760 | +0.43(+0.42%) |
Nov 24, 2023 | 100.78 | 101.55 | 100.67 | 101.48 | 133,709 | +0.55(+0.55%) |
Nov 22, 2023 | 101.88 | 102.08 | 100.61 | 100.92 | 311,921 | -0.41(-0.40%) |
Nov 21, 2023 | 101.31 | 101.90 | 100.97 | 101.33 | 453,015 | +0.16(+0.16%) |
Nov 20, 2023 | 100.47 | 101.44 | 99.84 | 101.17 | 350,331 | +0.12(+0.12%) |
Nov 17, 2023 | 101.30 | 102.24 | 100.39 | 101.05 | 289,034 | -0.17(-0.17%) |
Nov 16, 2023 | 100.91 | 101.53 | 100.65 | 101.22 | 319,870 | +0.53(+0.52%) |
Nov 15, 2023 | 101.43 | 102.29 | 100.04 | 100.69 | 461,946 | -0.94(-0.93%) |
Nov 14, 2023 | 98.36 | 102.50 | 98.36 | 101.64 | 924,322 | +4.96(+5.13%) |
Nov 13, 2023 | 96.53 | 97.05 | 95.89 | 96.68 | 332,598 | -0.24(-0.25%) |
Nov 10, 2023 | 95.42 | 97.30 | 95.27 | 96.92 | 716,480 | +1.73(+1.81%) |
Nov 09, 2023 | 96.35 | 96.39 | 95.15 | 95.19 | 344,735 | -1.04(-1.08%) |
Nov 08, 2023 | 95.19 | 96.40 | 95.19 | 96.23 | 452,764 | +1.01(+1.06%) |
Nov 07, 2023 | 95.31 | 95.55 | 94.63 | 95.22 | 394,786 | -0.16(-0.17%) |
Nov 06, 2023 | 95.32 | 95.76 | 94.87 | 95.38 | 444,484 | -0.13(-0.13%) |
Nov 03, 2023 | 94.13 | 96.45 | 94.13 | 95.51 | 520,561 | +2.28(+2.45%) |
Nov 02, 2023 | 92.35 | 93.86 | 92.35 | 93.23 | 465,721 | +0.97(+1.05%) |
Nov 01, 2023 | 90.59 | 92.29 | 90.00 | 92.26 | 688,484 | +1.76(+1.95%) |
Oct 31, 2023 | 90.07 | 90.75 | 89.56 | 90.49 | 1,253,929 | +0.60(+0.67%) |
Oct 30, 2023 | 89.12 | 90.09 | 88.08 | 89.89 | 698,374 | +1.43(+1.61%) |
Oct 27, 2023 | 89.43 | 89.77 | 88.23 | 88.46 | 483,616 | -1.02(-1.14%) |
Oct 26, 2023 | 89.40 | 89.83 | 88.89 | 89.48 | 659,625 | +0.39(+0.43%) |
Oct 25, 2023 | 90.49 | 91.06 | 89.05 | 89.09 | 734,535 | -1.72(-1.89%) |
Oct 24, 2023 | 92.91 | 93.33 | 90.78 | 90.81 | 880,845 | -1.23(-1.34%) |
Oct 23, 2023 | 91.75 | 93.15 | 91.70 | 92.04 | 982,038 | -0.40(-0.43%) |
Oct 20, 2023 | 93.79 | 94.17 | 92.19 | 92.43 | 639,388 | -1.17(-1.25%) |
Oct 19, 2023 | 94.02 | 95.03 | 93.16 | 93.60 | 675,764 | -0.79(-0.84%) |
Oct 18, 2023 | 95.08 | 95.70 | 93.96 | 94.40 | 733,749 | -2.10(-2.18%) |
Oct 17, 2023 | 95.23 | 96.65 | 95.23 | 96.50 | 970,387 | +0.46(+0.47%) |
Oct 16, 2023 | 96.16 | 97.51 | 95.66 | 96.04 | 948,908 | +1.29(+1.36%) |
Oct 13, 2023 | 96.07 | 96.46 | 94.39 | 94.75 | 804,327 | -1.20(-1.25%) |
Oct 12, 2023 | 98.44 | 98.44 | 95.45 | 95.95 | 778,384 | -2.34(-2.38%) |
Oct 11, 2023 | 97.38 | 98.48 | 97.08 | 98.29 | 692,041 | +1.12(+1.16%) |
Oct 10, 2023 | 96.57 | 98.30 | 96.33 | 97.17 | 602,748 | +0.61(+0.63%) |
Oct 09, 2023 | 96.26 | 96.98 | 95.20 | 96.56 | 890,334 | -0.26(-0.26%) |
Oct 06, 2023 | 96.81 | 98.80 | 96.28 | 96.81 | 893,853 | -0.56(-0.58%) |
Oct 05, 2023 | 97.92 | 99.07 | 96.35 | 97.38 | 1,129,495 | +0.07(+0.07%) |
Oct 04, 2023 | 98.87 | 98.96 | 94.04 | 97.31 | 1,879,605 | +5.73(+6.26%) |
Oct 03, 2023 | 92.54 | 93.65 | 91.39 | 91.57 | 953,707 | -1.37(-1.48%) |
Oct 02, 2023 | 93.14 | 93.80 | 92.38 | 92.94 | 577,972 | -0.61(-0.65%) |
Sep 29, 2023 | 94.93 | 95.14 | 93.42 | 93.56 | 604,642 | -0.71(-0.75%) |
Sep 28, 2023 | 92.13 | 94.73 | 92.02 | 94.27 | 680,479 | +2.30(+2.50%) |
Sep 27, 2023 | 92.07 | 92.52 | 91.65 | 91.97 | 521,025 | +0.30(+0.32%) |
Sep 26, 2023 | 93.18 | 93.61 | 91.66 | 91.67 | 629,781 | -1.94(-2.08%) |
Sep 25, 2023 | 93.27 | 93.91 | 93.49 | 93.62 | 349,017 | +0.64(+0.69%) |
Sep 22, 2023 | 92.89 | 93.73 | 92.89 | 92.97 | 409,623 | +0.21(+0.22%) |
Sep 21, 2023 | 93.03 | 93.58 | 92.33 | 92.77 | 441,809 | -0.86(-0.92%) |
Sep 20, 2023 | 94.80 | 95.42 | 93.38 | 93.63 | 391,405 | -0.53(-0.57%) |
Sep 19, 2023 | 93.88 | 94.44 | 93.51 | 94.16 | 458,733 | -0.11(-0.12%) |
Sep 18, 2023 | 93.82 | 95.21 | 93.82 | 94.27 | 601,840 | +0.75(+0.80%) |
Sep 15, 2023 | 94.63 | 95.04 | 92.97 | 93.52 | 1,448,137 | -1.75(-1.83%) |
Sep 14, 2023 | 95.87 | 96.17 | 95.17 | 95.26 | 500,629 | -0.15(-0.16%) |
Sep 13, 2023 | 96.56 | 96.56 | 95.34 | 95.41 | 421,696 | -1.02(-1.05%) |
Sep 12, 2023 | 96.95 | 97.21 | 96.35 | 96.43 | 318,881 | -0.71(-0.73%) |
Sep 11, 2023 | 97.76 | 98.25 | 96.69 | 97.14 | 377,484 | -0.36(-0.36%) |
Sep 08, 2023 | 97.58 | 98.16 | 97.03 | 97.49 | 283,155 | -0.11(-0.11%) |
Sep 07, 2023 | 96.38 | 97.75 | 96.26 | 97.60 | 570,686 | +0.84(+0.87%) |
Sep 06, 2023 | 95.82 | 97.07 | 95.82 | 96.76 | 444,227 | +1.18(+1.24%) |
Sep 05, 2023 | 98.46 | 98.65 | 95.54 | 95.58 | 693,868 | -3.43(-3.47%) |