Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 107.77 | 107.77 | 103.71 | 103.95 | 180,541 | -3.06(-2.86%) |
Nov 29, 2023 | 106.68 | 107.92 | 106.09 | 107.00 | 112,894 | +0.37(+0.35%) |
Nov 28, 2023 | 106.69 | 108.95 | 106.35 | 106.64 | 104,651 | -0.75(-0.70%) |
Nov 27, 2023 | 107.75 | 108.92 | 104.27 | 107.39 | 67,087 | -0.87(-0.80%) |
Nov 24, 2023 | 107.70 | 108.98 | 107.08 | 108.25 | 68,973 | +0.74(+0.69%) |
Nov 22, 2023 | 106.84 | 108.20 | 105.92 | 107.52 | 72,162 | +1.61(+1.52%) |
Nov 21, 2023 | 105.42 | 106.36 | 104.38 | 105.91 | 113,007 | +0.95(+0.90%) |
Nov 20, 2023 | 104.78 | 104.96 | 102.97 | 104.96 | 38,020 | +1.63(+1.58%) |
Nov 17, 2023 | 103.39 | 104.55 | 101.58 | 103.33 | 56,582 | +0.32(+0.31%) |
Nov 16, 2023 | 106.42 | 106.42 | 102.97 | 103.01 | 72,466 | -1.83(-1.74%) |
Nov 15, 2023 | 102.53 | 105.17 | 102.53 | 104.84 | 165,761 | +2.06(+2.00%) |
Nov 14, 2023 | 99.64 | 103.48 | 98.63 | 102.78 | 122,530 | +6.08(+6.29%) |
Nov 13, 2023 | 95.31 | 97.06 | 94.87 | 96.70 | 97,629 | +1.14(+1.19%) |
Nov 10, 2023 | 96.02 | 96.48 | 94.74 | 95.56 | 109,188 | +0.34(+0.36%) |
Nov 09, 2023 | 95.91 | 97.05 | 95.01 | 95.22 | 84,401 | -0.78(-0.81%) |
Nov 08, 2023 | 96.32 | 98.10 | 95.11 | 96.00 | 176,211 | -0.28(-0.29%) |
Nov 07, 2023 | 96.06 | 97.54 | 94.91 | 96.28 | 97,281 | -0.68(-0.70%) |
Nov 06, 2023 | 96.36 | 97.37 | 95.56 | 96.96 | 203,392 | +1.20(+1.25%) |
Nov 03, 2023 | 87.42 | 97.08 | 85.79 | 95.76 | 426,441 | +9.44(+10.93%) |
Nov 02, 2023 | 84.32 | 92.76 | 83.28 | 86.32 | 671,581 | -6.26(-6.76%) |
Nov 01, 2023 | 90.30 | 92.60 | 89.52 | 92.58 | 96,890 | +1.96(+2.16%) |
Oct 31, 2023 | 89.73 | 91.28 | 89.55 | 90.62 | 77,892 | +0.75(+0.83%) |
Oct 30, 2023 | 88.17 | 90.17 | 88.17 | 89.88 | 57,878 | +1.82(+2.06%) |
Oct 27, 2023 | 88.81 | 89.57 | 87.46 | 88.06 | 66,436 | -0.89(-1.00%) |
Oct 26, 2023 | 88.09 | 88.96 | 87.96 | 88.95 | 107,358 | +1.11(+1.26%) |
Oct 25, 2023 | 88.31 | 89.03 | 87.33 | 87.84 | 139,399 | -0.79(-0.89%) |
Oct 24, 2023 | 87.59 | 89.00 | 87.09 | 88.63 | 121,483 | +1.21(+1.38%) |
Oct 23, 2023 | 87.13 | 88.37 | 86.82 | 87.42 | 60,225 | +0.39(+0.45%) |
Oct 20, 2023 | 88.44 | 88.47 | 86.71 | 87.03 | 94,380 | -0.82(-0.93%) |
Oct 19, 2023 | 88.39 | 89.40 | 87.61 | 87.85 | 57,382 | -0.62(-0.70%) |
Oct 18, 2023 | 90.52 | 90.97 | 88.47 | 88.47 | 81,079 | -2.46(-2.70%) |
Oct 17, 2023 | 91.82 | 92.23 | 90.87 | 90.92 | 74,491 | -1.35(-1.46%) |
Oct 16, 2023 | 91.95 | 92.75 | 91.35 | 92.27 | 50,734 | +0.96(+1.05%) |
Oct 13, 2023 | 94.28 | 94.58 | 91.16 | 91.31 | 85,768 | -2.68(-2.85%) |
Oct 12, 2023 | 95.14 | 95.14 | 92.55 | 93.99 | 65,270 | -1.08(-1.13%) |
Oct 11, 2023 | 94.94 | 96.13 | 93.89 | 95.07 | 62,037 | +0.32(+0.34%) |
Oct 10, 2023 | 96.32 | 97.12 | 94.64 | 94.75 | 143,392 | -1.42(-1.47%) |
Oct 09, 2023 | 94.53 | 96.30 | 93.52 | 96.17 | 41,852 | +1.26(+1.33%) |
Oct 06, 2023 | 93.80 | 95.89 | 92.74 | 94.91 | 59,551 | +0.28(+0.30%) |
Oct 05, 2023 | 94.06 | 95.19 | 93.18 | 94.63 | 76,278 | +1.00(+1.07%) |
Oct 04, 2023 | 93.35 | 94.14 | 92.33 | 93.63 | 90,186 | +0.48(+0.51%) |
Oct 03, 2023 | 92.89 | 93.26 | 91.17 | 93.15 | 138,387 | -0.10(-0.11%) |
Oct 02, 2023 | 94.44 | 94.48 | 91.58 | 93.25 | 106,353 | -1.89(-1.98%) |
Sep 29, 2023 | 96.60 | 97.48 | 94.74 | 95.14 | 88,017 | -0.90(-0.94%) |
Sep 28, 2023 | 96.80 | 97.74 | 95.48 | 96.04 | 85,290 | -0.76(-0.78%) |
Sep 27, 2023 | 98.21 | 98.72 | 95.85 | 96.80 | 124,299 | -1.39(-1.41%) |
Sep 26, 2023 | 102.25 | 102.25 | 98.19 | 98.19 | 121,312 | -4.55(-4.43%) |
Sep 25, 2023 | 101.58 | 103.14 | 102.40 | 102.74 | 140,586 | +0.43(+0.42%) |
Sep 22, 2023 | 102.83 | 102.83 | 100.99 | 102.31 | 181,621 | -0.45(-0.44%) |
Sep 21, 2023 | 106.60 | 106.60 | 102.50 | 102.76 | 88,221 | -4.77(-4.43%) |
Sep 20, 2023 | 108.97 | 110.25 | 107.42 | 107.53 | 62,508 | -1.22(-1.12%) |
Sep 19, 2023 | 111.14 | 112.14 | 108.12 | 108.74 | 132,377 | -2.12(-1.91%) |
Sep 18, 2023 | 110.57 | 111.21 | 110.04 | 110.86 | 56,660 | -0.24(-0.22%) |
Sep 15, 2023 | 112.69 | 112.73 | 109.13 | 111.10 | 81,838 | -1.61(-1.43%) |
Sep 14, 2023 | 112.91 | 113.05 | 110.10 | 112.71 | 165,066 | +0.95(+0.85%) |
Sep 13, 2023 | 115.66 | 115.84 | 110.99 | 111.76 | 177,157 | -3.30(-2.86%) |
Sep 12, 2023 | 114.96 | 115.55 | 114.35 | 115.06 | 43,779 | -0.44(-0.38%) |
Sep 11, 2023 | 115.02 | 116.68 | 114.46 | 115.50 | 47,961 | +1.58(+1.39%) |
Sep 08, 2023 | 114.43 | 114.72 | 113.00 | 113.92 | 67,714 | +0.23(+0.20%) |
Sep 07, 2023 | 114.87 | 114.87 | 112.83 | 113.69 | 48,129 | -1.79(-1.55%) |
Sep 06, 2023 | 115.17 | 116.27 | 114.04 | 115.48 | 65,846 | -0.12(-0.10%) |
Sep 05, 2023 | 115.33 | 116.89 | 114.48 | 115.59 | 59,820 | -0.07(-0.06%) |