Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 103.26 | 103.26 | 99.89 | 101.24 | 328,956 | -1.05(-1.03%) |
Nov 29, 2023 | 104.27 | 105.56 | 101.91 | 102.29 | 272,156 | +0.51(+0.50%) |
Nov 28, 2023 | 104.54 | 104.54 | 100.59 | 101.78 | 318,077 | -3.24(-3.09%) |
Nov 27, 2023 | 103.00 | 105.67 | 102.55 | 105.02 | 339,066 | +1.08(+1.04%) |
Nov 24, 2023 | 103.86 | 104.23 | 102.97 | 103.94 | 135,437 | -0.24(-0.23%) |
Nov 22, 2023 | 104.48 | 106.00 | 103.38 | 104.18 | 341,112 | +0.57(+0.55%) |
Nov 21, 2023 | 104.78 | 105.71 | 102.81 | 103.61 | 315,882 | -2.45(-2.31%) |
Nov 20, 2023 | 104.76 | 106.90 | 104.70 | 106.06 | 315,617 | +0.38(+0.36%) |
Nov 17, 2023 | 105.83 | 106.70 | 104.22 | 105.68 | 451,792 | +0.77(+0.73%) |
Nov 16, 2023 | 103.70 | 105.39 | 103.14 | 104.91 | 426,052 | +0.41(+0.39%) |
Nov 15, 2023 | 102.60 | 105.24 | 101.95 | 104.50 | 573,279 | +2.35(+2.30%) |
Nov 14, 2023 | 99.85 | 102.93 | 98.52 | 102.15 | 540,583 | +6.70(+7.02%) |
Nov 13, 2023 | 97.18 | 97.18 | 94.30 | 95.45 | 510,825 | -2.56(-2.61%) |
Nov 10, 2023 | 97.00 | 101.56 | 92.23 | 98.01 | 944,978 | +9.51(+10.75%) |
Nov 09, 2023 | 89.48 | 91.00 | 87.69 | 88.50 | 861,618 | -0.14(-0.16%) |
Nov 08, 2023 | 89.75 | 91.68 | 88.50 | 88.64 | 280,393 | -0.73(-0.82%) |
Nov 07, 2023 | 88.41 | 89.99 | 88.13 | 89.37 | 226,193 | +1.02(+1.15%) |
Nov 06, 2023 | 90.06 | 90.06 | 87.23 | 88.35 | 374,379 | -1.98(-2.19%) |
Nov 03, 2023 | 88.02 | 91.52 | 86.47 | 90.33 | 460,993 | +3.97(+4.60%) |
Nov 02, 2023 | 82.93 | 86.49 | 81.20 | 86.36 | 480,942 | +6.08(+7.57%) |
Nov 01, 2023 | 82.58 | 82.75 | 73.38 | 80.28 | 1,153,569 | -3.38(-4.04%) |
Oct 31, 2023 | 81.78 | 84.64 | 81.20 | 83.66 | 333,448 | +1.70(+2.07%) |
Oct 30, 2023 | 82.50 | 82.92 | 81.06 | 81.96 | 332,711 | -0.81(-0.98%) |
Oct 27, 2023 | 83.71 | 83.86 | 82.49 | 82.77 | 224,410 | -0.40(-0.48%) |
Oct 26, 2023 | 82.59 | 84.82 | 81.64 | 83.17 | 351,962 | +1.08(+1.32%) |
Oct 25, 2023 | 85.00 | 85.13 | 81.82 | 82.09 | 327,786 | -4.51(-5.21%) |
Oct 24, 2023 | 88.05 | 88.28 | 85.86 | 86.60 | 219,878 | -0.25(-0.29%) |
Oct 23, 2023 | 89.60 | 90.41 | 86.82 | 86.85 | 283,759 | -3.58(-3.96%) |
Oct 20, 2023 | 92.49 | 92.86 | 90.32 | 90.43 | 284,856 | -2.07(-2.24%) |
Oct 19, 2023 | 96.88 | 97.09 | 92.25 | 92.50 | 315,617 | -3.19(-3.33%) |
Oct 18, 2023 | 95.08 | 97.12 | 94.97 | 95.69 | 325,496 | -0.98(-1.01%) |
Oct 17, 2023 | 95.37 | 97.42 | 93.97 | 96.67 | 348,446 | -0.59(-0.61%) |
Oct 16, 2023 | 95.63 | 97.52 | 95.35 | 97.26 | 319,448 | +2.34(+2.47%) |
Oct 13, 2023 | 96.38 | 96.79 | 94.46 | 94.92 | 475,675 | -1.46(-1.51%) |
Oct 12, 2023 | 95.46 | 96.74 | 94.75 | 96.38 | 309,657 | +1.19(+1.25%) |
Oct 11, 2023 | 93.45 | 95.47 | 93.45 | 95.19 | 293,087 | +1.62(+1.73%) |
Oct 10, 2023 | 92.98 | 95.16 | 92.66 | 93.57 | 292,179 | +0.59(+0.63%) |
Oct 09, 2023 | 92.29 | 93.80 | 90.87 | 92.98 | 259,036 | -0.24(-0.26%) |
Oct 06, 2023 | 89.92 | 93.66 | 89.24 | 93.22 | 348,796 | +3.10(+3.44%) |
Oct 05, 2023 | 90.02 | 91.20 | 89.08 | 90.12 | 361,236 | +0.18(+0.20%) |
Oct 04, 2023 | 90.46 | 90.84 | 88.50 | 89.94 | 341,251 | -0.38(-0.42%) |
Oct 03, 2023 | 88.69 | 92.43 | 88.45 | 90.32 | 509,810 | +2.35(+2.67%) |
Oct 02, 2023 | 89.44 | 89.91 | 87.13 | 87.97 | 305,162 | -1.47(-1.64%) |
Sep 29, 2023 | 87.80 | 90.06 | 87.42 | 89.44 | 509,484 | +3.18(+3.69%) |
Sep 28, 2023 | 83.19 | 86.81 | 82.91 | 86.26 | 266,749 | +2.91(+3.49%) |
Sep 27, 2023 | 83.34 | 84.31 | 82.00 | 83.35 | 382,622 | +0.37(+0.45%) |
Sep 26, 2023 | 83.06 | 83.50 | 82.46 | 82.98 | 393,671 | -0.82(-0.98%) |
Sep 25, 2023 | 82.22 | 83.98 | 83.40 | 83.80 | 239,744 | +0.64(+0.77%) |
Sep 22, 2023 | 82.87 | 83.46 | 82.28 | 83.16 | 233,974 | +1.20(+1.46%) |
Sep 21, 2023 | 81.19 | 82.68 | 80.83 | 81.96 | 389,745 | -0.51(-0.62%) |
Sep 20, 2023 | 84.14 | 84.59 | 82.39 | 82.47 | 351,956 | -1.54(-1.83%) |
Sep 19, 2023 | 85.79 | 86.24 | 83.62 | 84.01 | 471,872 | -2.02(-2.35%) |
Sep 18, 2023 | 85.59 | 87.27 | 85.17 | 86.03 | 420,279 | -0.14(-0.16%) |
Sep 15, 2023 | 88.17 | 88.81 | 84.82 | 86.17 | 2,646,221 | -2.19(-2.48%) |
Sep 14, 2023 | 84.44 | 88.67 | 83.83 | 88.36 | 754,775 | +5.23(+6.29%) |
Sep 13, 2023 | 82.55 | 84.06 | 82.00 | 83.13 | 464,740 | +0.91(+1.11%) |
Sep 12, 2023 | 82.37 | 84.06 | 81.97 | 82.22 | 391,940 | -1.05(-1.26%) |
Sep 11, 2023 | 87.55 | 87.55 | 82.75 | 83.27 | 625,873 | -3.27(-3.78%) |
Sep 08, 2023 | 85.37 | 86.63 | 85.02 | 86.54 | 482,809 | +1.09(+1.28%) |
Sep 07, 2023 | 86.73 | 87.58 | 81.89 | 85.45 | 894,356 | -3.64(-4.09%) |
Sep 06, 2023 | 87.72 | 89.25 | 87.05 | 89.09 | 458,327 | +1.55(+1.77%) |
Sep 05, 2023 | 87.91 | 88.17 | 85.64 | 87.54 | 546,688 | -1.50(-1.68%) |