Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 100.17 | 100.17 | 96.74 | 99.13 | 548,280 | -0.98(-0.98%) |
Nov 29, 2023 | 99.84 | 100.29 | 99.45 | 100.11 | 273,006 | +0.84(+0.85%) |
Nov 28, 2023 | 99.55 | 99.62 | 98.38 | 99.27 | 369,922 | -0.28(-0.28%) |
Nov 27, 2023 | 98.96 | 99.80 | 98.20 | 99.54 | 289,935 | +0.43(+0.43%) |
Nov 24, 2023 | 98.86 | 99.15 | 98.17 | 99.12 | 128,986 | +0.36(+0.36%) |
Nov 22, 2023 | 99.21 | 99.31 | 98.19 | 98.76 | 192,829 | +0.05(+0.05%) |
Nov 21, 2023 | 97.48 | 98.97 | 97.33 | 98.71 | 288,873 | +0.52(+0.53%) |
Nov 20, 2023 | 95.70 | 98.44 | 95.70 | 98.19 | 441,138 | +2.49(+2.60%) |
Nov 17, 2023 | 96.55 | 96.66 | 94.77 | 95.70 | 434,722 | -0.42(-0.43%) |
Nov 16, 2023 | 94.22 | 96.15 | 93.35 | 96.12 | 584,693 | +1.95(+2.08%) |
Nov 15, 2023 | 93.37 | 94.27 | 92.59 | 94.17 | 559,731 | +1.12(+1.20%) |
Nov 14, 2023 | 91.37 | 93.63 | 90.43 | 93.05 | 650,294 | +3.26(+3.64%) |
Nov 13, 2023 | 87.59 | 90.22 | 87.38 | 89.78 | 532,859 | +2.19(+2.50%) |
Nov 10, 2023 | 85.91 | 87.74 | 85.87 | 87.59 | 348,075 | +2.38(+2.79%) |
Nov 09, 2023 | 85.30 | 86.43 | 84.68 | 85.21 | 243,000 | +0.49(+0.57%) |
Nov 08, 2023 | 84.70 | 84.92 | 83.74 | 84.72 | 168,584 | +0.18(+0.21%) |
Nov 07, 2023 | 84.95 | 86.02 | 84.29 | 84.54 | 249,711 | -0.15(-0.18%) |
Nov 06, 2023 | 84.65 | 84.82 | 84.04 | 84.69 | 276,346 | +0.04(+0.05%) |
Nov 03, 2023 | 82.90 | 84.87 | 82.02 | 84.65 | 552,096 | +2.46(+2.99%) |
Nov 02, 2023 | 80.23 | 82.25 | 76.21 | 82.19 | 681,682 | +6.48(+8.56%) |
Nov 01, 2023 | 74.60 | 75.72 | 74.60 | 75.71 | 192,932 | +1.06(+1.42%) |
Oct 31, 2023 | 74.57 | 75.11 | 74.31 | 74.65 | 160,838 | +0.22(+0.29%) |
Oct 30, 2023 | 75.72 | 75.72 | 74.06 | 74.43 | 181,086 | -0.66(-0.89%) |
Oct 27, 2023 | 75.36 | 75.77 | 74.60 | 75.10 | 177,517 | -0.08(-0.11%) |
Oct 26, 2023 | 76.67 | 76.76 | 75.12 | 75.18 | 210,613 | -1.24(-1.62%) |
Oct 25, 2023 | 77.29 | 78.30 | 76.23 | 76.42 | 234,126 | -1.33(-1.71%) |
Oct 24, 2023 | 77.36 | 77.92 | 76.81 | 77.75 | 217,647 | +1.04(+1.36%) |
Oct 23, 2023 | 76.51 | 77.17 | 76.16 | 76.71 | 319,106 | +0.16(+0.21%) |
Oct 20, 2023 | 77.72 | 77.76 | 76.42 | 76.55 | 241,729 | -0.89(-1.15%) |
Oct 19, 2023 | 78.10 | 78.21 | 77.17 | 77.44 | 224,139 | -0.78(-1.00%) |
Oct 18, 2023 | 78.61 | 79.13 | 77.88 | 78.22 | 195,262 | -0.93(-1.18%) |
Oct 17, 2023 | 78.48 | 79.76 | 78.48 | 79.16 | 191,111 | +0.14(+0.18%) |
Oct 16, 2023 | 79.86 | 80.66 | 79.02 | 79.02 | 221,774 | -0.45(-0.56%) |
Oct 13, 2023 | 80.96 | 81.26 | 78.37 | 79.46 | 257,529 | -1.46(-1.80%) |
Oct 12, 2023 | 81.40 | 81.40 | 80.45 | 80.92 | 193,034 | -0.23(-0.28%) |
Oct 11, 2023 | 81.14 | 82.32 | 81.04 | 81.15 | 229,907 | +0.21(+0.26%) |
Oct 10, 2023 | 79.75 | 81.30 | 79.55 | 80.94 | 237,005 | +1.13(+1.42%) |
Oct 09, 2023 | 79.29 | 80.09 | 79.18 | 79.81 | 115,424 | +0.25(+0.31%) |
Oct 06, 2023 | 78.45 | 80.08 | 78.22 | 79.56 | 162,350 | +0.83(+1.05%) |
Oct 05, 2023 | 79.29 | 79.43 | 78.40 | 78.74 | 158,238 | -0.73(-0.92%) |
Oct 04, 2023 | 79.33 | 79.87 | 78.57 | 79.47 | 180,038 | +0.35(+0.44%) |
Oct 03, 2023 | 78.92 | 79.33 | 78.00 | 79.12 | 268,597 | -0.26(-0.32%) |
Oct 02, 2023 | 79.47 | 79.71 | 78.80 | 79.38 | 179,541 | +0.17(+0.21%) |
Sep 29, 2023 | 80.31 | 80.31 | 78.61 | 79.21 | 219,987 | -0.52(-0.66%) |
Sep 28, 2023 | 78.76 | 80.38 | 78.76 | 79.73 | 230,367 | +0.79(+1.00%) |
Sep 27, 2023 | 79.16 | 79.70 | 78.69 | 78.94 | 389,880 | +0.39(+0.50%) |
Sep 26, 2023 | 79.04 | 79.56 | 78.18 | 78.55 | 205,995 | -1.07(-1.34%) |
Sep 25, 2023 | 79.83 | 80.48 | 79.52 | 79.61 | 164,174 | -0.36(-0.44%) |
Sep 22, 2023 | 79.31 | 80.20 | 79.16 | 79.97 | 204,899 | +0.77(+0.97%) |
Sep 21, 2023 | 80.23 | 80.83 | 79.16 | 79.20 | 327,181 | -1.65(-2.04%) |
Sep 20, 2023 | 81.82 | 82.28 | 80.80 | 80.85 | 197,464 | -0.55(-0.68%) |
Sep 19, 2023 | 81.06 | 81.76 | 80.79 | 81.40 | 243,264 | -0.01(-0.01%) |
Sep 18, 2023 | 81.36 | 82.29 | 81.22 | 81.41 | 229,909 | +0.27(+0.33%) |
Sep 15, 2023 | 81.97 | 82.02 | 80.92 | 81.14 | 815,235 | -0.74(-0.90%) |
Sep 14, 2023 | 80.41 | 81.96 | 80.41 | 81.88 | 289,275 | +2.71(+3.43%) |
Sep 13, 2023 | 79.30 | 79.89 | 78.92 | 79.17 | 210,367 | -0.04(-0.05%) |
Sep 12, 2023 | 79.50 | 80.05 | 79.04 | 79.21 | 297,395 | -0.83(-1.04%) |
Sep 11, 2023 | 80.10 | 80.30 | 79.76 | 80.04 | 214,881 | +0.12(+0.15%) |
Sep 08, 2023 | 80.07 | 80.66 | 79.61 | 79.92 | 180,112 | -0.37(-0.46%) |
Sep 07, 2023 | 81.02 | 81.02 | 79.70 | 80.29 | 243,993 | -0.95(-1.17%) |
Sep 06, 2023 | 82.25 | 82.92 | 80.87 | 81.23 | 242,999 | -0.98(-1.19%) |
Sep 05, 2023 | 84.23 | 84.23 | 81.60 | 82.21 | 339,452 | -2.63(-3.10%) |