Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 99.77 | 101.71 | 99.19 | 101.46 | 1,742,082 | +1.85(+1.86%) |
Nov 29, 2023 | 99.82 | 101.90 | 98.95 | 99.61 | 987,422 | -0.06(-0.06%) |
Nov 28, 2023 | 99.31 | 100.07 | 98.26 | 99.67 | 1,152,433 | +0.28(+0.28%) |
Nov 27, 2023 | 98.85 | 100.18 | 98.85 | 99.39 | 1,132,239 | +0.13(+0.13%) |
Nov 24, 2023 | 99.56 | 100.29 | 98.56 | 99.26 | 488,684 | -0.22(-0.22%) |
Nov 22, 2023 | 98.21 | 99.53 | 97.31 | 99.48 | 698,178 | +1.93(+1.98%) |
Nov 21, 2023 | 97.44 | 98.66 | 97.31 | 97.55 | 1,078,523 | +0.02(+0.02%) |
Nov 20, 2023 | 95.60 | 98.20 | 95.60 | 97.53 | 813,216 | +1.37(+1.42%) |
Nov 17, 2023 | 95.60 | 96.25 | 94.61 | 96.16 | 775,285 | +1.43(+1.51%) |
Nov 16, 2023 | 94.14 | 94.90 | 92.68 | 94.73 | 1,142,868 | +0.26(+0.28%) |
Nov 15, 2023 | 91.87 | 95.77 | 91.87 | 94.47 | 2,060,430 | +2.35(+2.55%) |
Nov 14, 2023 | 89.91 | 92.56 | 89.33 | 92.12 | 1,655,534 | +3.74(+4.23%) |
Nov 13, 2023 | 84.76 | 90.65 | 84.64 | 88.38 | 2,880,807 | +5.39(+6.49%) |
Nov 10, 2023 | 84.68 | 85.58 | 82.79 | 82.99 | 1,760,521 | -1.32(-1.57%) |
Nov 09, 2023 | 84.87 | 85.10 | 82.86 | 84.31 | 1,988,913 | -0.50(-0.59%) |
Nov 08, 2023 | 87.00 | 88.78 | 82.18 | 84.81 | 4,562,287 | +4.72(+5.89%) |
Nov 07, 2023 | 78.24 | 80.87 | 78.05 | 80.09 | 1,778,999 | +1.12(+1.42%) |
Nov 06, 2023 | 79.85 | 80.24 | 78.64 | 78.97 | 1,040,208 | -0.48(-0.60%) |
Nov 03, 2023 | 78.27 | 79.75 | 78.22 | 79.45 | 1,173,109 | +1.64(+2.11%) |
Nov 02, 2023 | 77.65 | 78.31 | 76.64 | 77.81 | 1,093,278 | +0.37(+0.48%) |
Nov 01, 2023 | 76.92 | 78.47 | 76.23 | 77.44 | 849,265 | +0.21(+0.27%) |
Oct 31, 2023 | 76.84 | 77.78 | 76.17 | 77.23 | 1,034,319 | +0.59(+0.77%) |
Oct 30, 2023 | 77.45 | 78.16 | 75.47 | 76.64 | 1,051,441 | -0.13(-0.17%) |
Oct 27, 2023 | 77.93 | 78.48 | 76.14 | 76.77 | 972,005 | -0.72(-0.93%) |
Oct 26, 2023 | 78.65 | 79.75 | 77.09 | 77.49 | 1,138,033 | -1.11(-1.41%) |
Oct 25, 2023 | 80.61 | 80.92 | 78.07 | 78.60 | 1,187,268 | -2.51(-3.09%) |
Oct 24, 2023 | 77.96 | 81.56 | 77.77 | 81.11 | 1,395,679 | +2.24(+2.84%) |
Oct 23, 2023 | 77.45 | 79.90 | 77.10 | 78.87 | 1,095,870 | +1.35(+1.74%) |
Oct 20, 2023 | 82.17 | 82.38 | 77.47 | 77.52 | 1,525,682 | -4.10(-5.02%) |
Oct 19, 2023 | 78.58 | 82.63 | 78.58 | 81.62 | 1,758,218 | +2.88(+3.66%) |
Oct 18, 2023 | 76.26 | 79.25 | 75.14 | 78.74 | 1,968,257 | +2.36(+3.09%) |
Oct 17, 2023 | 74.15 | 77.94 | 74.15 | 76.38 | 1,724,338 | +1.81(+2.43%) |
Oct 16, 2023 | 73.62 | 75.90 | 72.71 | 74.57 | 1,478,335 | +1.37(+1.87%) |
Oct 13, 2023 | 73.54 | 74.98 | 72.71 | 73.20 | 1,854,402 | -0.59(-0.80%) |
Oct 12, 2023 | 76.56 | 77.56 | 71.84 | 73.79 | 4,140,691 | -2.10(-2.77%) |
Oct 11, 2023 | 76.20 | 78.00 | 71.51 | 75.89 | 8,586,630 | -15.39(-16.86%) |
Oct 10, 2023 | 88.47 | 92.30 | 88.24 | 91.28 | 900,215 | +2.78(+3.14%) |
Oct 09, 2023 | 89.39 | 90.02 | 86.97 | 88.50 | 1,143,033 | -1.09(-1.22%) |
Oct 06, 2023 | 90.51 | 91.07 | 89.39 | 89.59 | 1,080,921 | -1.66(-1.82%) |
Oct 05, 2023 | 93.10 | 93.91 | 91.22 | 91.25 | 824,884 | -1.89(-2.03%) |
Oct 04, 2023 | 93.87 | 93.87 | 92.13 | 93.14 | 768,235 | -0.58(-0.62%) |
Oct 03, 2023 | 94.56 | 95.29 | 93.06 | 93.72 | 687,785 | -1.38(-1.45%) |
Oct 02, 2023 | 94.69 | 95.28 | 93.26 | 95.10 | 736,019 | +0.57(+0.60%) |
Sep 29, 2023 | 96.53 | 97.20 | 94.51 | 94.53 | 911,707 | -1.77(-1.84%) |
Sep 28, 2023 | 95.87 | 96.47 | 94.57 | 96.30 | 524,582 | +0.56(+0.58%) |
Sep 27, 2023 | 96.53 | 96.91 | 94.16 | 95.74 | 618,061 | +0.06(+0.06%) |
Sep 26, 2023 | 98.57 | 99.02 | 95.68 | 95.68 | 777,786 | -2.91(-2.95%) |
Sep 25, 2023 | 98.38 | 98.69 | 97.94 | 98.59 | 560,832 | -0.12(-0.12%) |
Sep 22, 2023 | 102.35 | 102.60 | 98.50 | 98.71 | 655,966 | -3.65(-3.57%) |
Sep 21, 2023 | 103.60 | 104.16 | 102.29 | 102.36 | 670,285 | -0.97(-0.94%) |
Sep 20, 2023 | 102.21 | 103.93 | 101.43 | 103.33 | 660,866 | +1.37(+1.34%) |
Sep 19, 2023 | 100.08 | 102.93 | 100.08 | 101.96 | 813,998 | +2.19(+2.20%) |
Sep 18, 2023 | 98.62 | 100.38 | 98.52 | 99.77 | 766,035 | +1.44(+1.46%) |
Sep 15, 2023 | 97.04 | 100.27 | 97.04 | 98.33 | 1,492,134 | -0.06(-0.06%) |
Sep 14, 2023 | 101.29 | 103.62 | 95.35 | 98.39 | 1,833,764 | -2.74(-2.71%) |
Sep 13, 2023 | 97.00 | 101.53 | 97.00 | 101.13 | 1,185,350 | +3.97(+4.09%) |
Sep 12, 2023 | 95.88 | 98.17 | 95.51 | 97.16 | 1,053,473 | +0.90(+0.93%) |
Sep 11, 2023 | 95.74 | 96.70 | 95.06 | 96.26 | 526,786 | +0.71(+0.74%) |
Sep 08, 2023 | 95.44 | 96.52 | 95.01 | 95.55 | 707,005 | +0.21(+0.22%) |
Sep 07, 2023 | 99.06 | 99.17 | 94.70 | 95.34 | 823,563 | -3.55(-3.59%) |
Sep 06, 2023 | 96.21 | 99.56 | 96.21 | 98.89 | 772,757 | +2.24(+2.32%) |
Sep 05, 2023 | 102.36 | 102.47 | 96.62 | 96.65 | 976,395 | -6.34(-6.16%) |