Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 99.76 | 100.06 | 98.03 | 98.68 | 584,235 | -0.93(-0.93%) |
Nov 29, 2023 | 101.02 | 101.54 | 99.32 | 99.60 | 410,469 | +0.11(+0.11%) |
Nov 28, 2023 | 100.37 | 101.20 | 99.40 | 99.49 | 469,778 | -1.16(-1.15%) |
Nov 27, 2023 | 99.89 | 101.23 | 99.65 | 100.65 | 529,015 | -0.17(-0.17%) |
Nov 24, 2023 | 100.72 | 101.73 | 100.07 | 100.82 | 136,215 | +0.42(+0.42%) |
Nov 22, 2023 | 101.24 | 101.86 | 100.19 | 100.40 | 212,458 | +0.15(+0.15%) |
Nov 21, 2023 | 101.52 | 102.27 | 100.17 | 100.25 | 388,855 | -1.93(-1.89%) |
Nov 20, 2023 | 101.55 | 102.61 | 101.07 | 102.18 | 312,192 | +0.44(+0.43%) |
Nov 17, 2023 | 100.88 | 102.63 | 100.50 | 101.75 | 471,946 | +2.09(+2.10%) |
Nov 16, 2023 | 99.59 | 101.12 | 98.39 | 99.65 | 493,285 | -0.97(-0.96%) |
Nov 15, 2023 | 98.80 | 101.55 | 97.93 | 100.62 | 409,928 | +1.95(+1.98%) |
Nov 14, 2023 | 96.25 | 98.90 | 95.88 | 98.67 | 516,762 | +6.16(+6.65%) |
Nov 13, 2023 | 90.40 | 94.03 | 90.26 | 92.51 | 587,341 | +1.55(+1.71%) |
Nov 10, 2023 | 89.82 | 91.06 | 89.08 | 90.96 | 292,583 | +1.43(+1.60%) |
Nov 09, 2023 | 92.02 | 92.02 | 89.15 | 89.52 | 592,796 | -1.76(-1.93%) |
Nov 08, 2023 | 93.92 | 93.92 | 91.25 | 91.29 | 657,105 | -2.33(-2.49%) |
Nov 07, 2023 | 95.87 | 96.08 | 93.51 | 93.62 | 974,844 | -2.66(-2.76%) |
Nov 06, 2023 | 97.21 | 98.38 | 95.86 | 96.28 | 584,191 | -1.08(-1.10%) |
Nov 03, 2023 | 94.64 | 97.81 | 93.77 | 97.35 | 641,989 | +4.86(+5.26%) |
Nov 02, 2023 | 91.26 | 92.88 | 90.27 | 92.49 | 530,871 | +3.04(+3.40%) |
Nov 01, 2023 | 87.44 | 89.86 | 87.17 | 89.45 | 701,567 | +1.87(+2.14%) |
Oct 31, 2023 | 85.29 | 87.95 | 85.04 | 87.58 | 547,008 | +2.81(+3.31%) |
Oct 30, 2023 | 85.36 | 85.73 | 83.74 | 84.77 | 288,288 | +0.59(+0.71%) |
Oct 27, 2023 | 86.37 | 86.90 | 83.87 | 84.18 | 468,647 | -2.09(-2.42%) |
Oct 26, 2023 | 87.42 | 87.72 | 85.66 | 86.27 | 444,905 | -0.55(-0.64%) |
Oct 25, 2023 | 86.70 | 87.43 | 85.80 | 86.82 | 397,412 | -0.73(-0.84%) |
Oct 24, 2023 | 88.91 | 89.72 | 87.51 | 87.56 | 322,937 | -1.18(-1.33%) |
Oct 23, 2023 | 88.70 | 90.23 | 88.29 | 88.73 | 356,229 | -0.42(-0.47%) |
Oct 20, 2023 | 89.75 | 90.85 | 88.86 | 89.15 | 424,198 | -0.38(-0.42%) |
Oct 19, 2023 | 89.74 | 90.53 | 88.59 | 89.53 | 422,769 | -0.68(-0.76%) |
Oct 18, 2023 | 91.66 | 92.53 | 89.99 | 90.21 | 624,419 | -3.38(-3.61%) |
Oct 17, 2023 | 91.09 | 94.44 | 91.09 | 93.59 | 534,438 | +1.60(+1.74%) |
Oct 16, 2023 | 90.68 | 92.84 | 90.68 | 91.98 | 606,441 | +2.20(+2.45%) |
Oct 13, 2023 | 90.58 | 91.20 | 89.25 | 89.78 | 285,733 | -0.72(-0.80%) |
Oct 12, 2023 | 92.57 | 92.59 | 89.20 | 90.51 | 447,622 | -2.32(-2.50%) |
Oct 11, 2023 | 92.53 | 93.53 | 91.14 | 92.83 | 493,364 | +1.51(+1.65%) |
Oct 10, 2023 | 89.81 | 92.86 | 89.81 | 91.32 | 429,123 | +2.04(+2.29%) |
Oct 09, 2023 | 88.23 | 89.92 | 87.69 | 89.28 | 498,161 | -0.06(-0.07%) |
Oct 06, 2023 | 89.86 | 90.52 | 87.66 | 89.34 | 680,702 | -1.00(-1.11%) |
Oct 05, 2023 | 91.51 | 92.21 | 89.47 | 90.34 | 445,496 | -2.15(-2.32%) |
Oct 04, 2023 | 92.00 | 92.91 | 91.52 | 92.49 | 412,112 | +0.50(+0.54%) |
Oct 03, 2023 | 94.05 | 94.19 | 91.12 | 91.99 | 591,240 | -2.54(-2.68%) |
Oct 02, 2023 | 93.90 | 94.80 | 93.42 | 94.53 | 521,759 | +0.31(+0.33%) |
Sep 29, 2023 | 96.17 | 96.76 | 94.14 | 94.22 | 433,291 | -0.99(-1.04%) |
Sep 28, 2023 | 92.12 | 95.65 | 92.12 | 95.21 | 765,566 | +2.57(+2.77%) |
Sep 27, 2023 | 92.20 | 93.36 | 90.56 | 92.65 | 907,907 | +0.67(+0.73%) |
Sep 26, 2023 | 88.48 | 94.95 | 88.13 | 91.97 | 2,299,994 | -1.94(-2.07%) |
Sep 25, 2023 | 91.95 | 94.73 | 93.57 | 93.91 | 1,273,450 | +1.87(+2.03%) |
Sep 22, 2023 | 94.92 | 95.31 | 91.96 | 92.04 | 897,625 | -2.37(-2.51%) |
Sep 21, 2023 | 95.42 | 96.22 | 94.35 | 94.41 | 548,616 | -1.63(-1.70%) |
Sep 20, 2023 | 95.56 | 97.16 | 95.56 | 96.04 | 569,609 | +1.12(+1.18%) |
Sep 19, 2023 | 94.20 | 95.73 | 94.04 | 94.93 | 556,306 | +0.85(+0.91%) |
Sep 18, 2023 | 94.76 | 95.82 | 93.62 | 94.07 | 504,114 | -0.32(-0.34%) |
Sep 15, 2023 | 98.00 | 98.00 | 94.01 | 94.39 | 1,139,735 | -4.19(-4.25%) |
Sep 14, 2023 | 97.50 | 99.01 | 97.50 | 98.58 | 464,489 | +1.76(+1.82%) |
Sep 13, 2023 | 97.36 | 97.79 | 96.15 | 96.82 | 492,540 | -0.70(-0.72%) |
Sep 12, 2023 | 96.31 | 98.22 | 96.31 | 97.52 | 446,604 | +1.28(+1.33%) |
Sep 11, 2023 | 99.22 | 99.38 | 95.90 | 96.24 | 594,445 | -2.22(-2.25%) |
Sep 08, 2023 | 98.95 | 99.47 | 96.75 | 98.46 | 774,583 | -0.81(-0.82%) |
Sep 07, 2023 | 101.89 | 102.37 | 99.02 | 99.27 | 511,018 | -2.67(-2.62%) |
Sep 06, 2023 | 102.74 | 103.10 | 101.35 | 101.95 | 394,184 | -0.92(-0.90%) |
Sep 05, 2023 | 106.04 | 106.04 | 102.80 | 102.87 | 468,978 | -4.25(-3.97%) |