Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 102.98 | 103.46 | 102.31 | 103.16 | 142,026 | +0.54(+0.52%) |
Nov 29, 2023 | 102.95 | 103.75 | 102.55 | 102.62 | 152,001 | +0.34(+0.33%) |
Nov 28, 2023 | 102.45 | 102.92 | 101.93 | 102.29 | 163,018 | -0.46(-0.44%) |
Nov 27, 2023 | 102.38 | 102.91 | 102.03 | 102.74 | 174,934 | -0.09(-0.09%) |
Nov 24, 2023 | 102.29 | 103.00 | 102.29 | 102.83 | 42,835 | +0.48(+0.47%) |
Nov 22, 2023 | 102.33 | 102.77 | 102.05 | 102.36 | 113,180 | +0.56(+0.55%) |
Nov 21, 2023 | 101.99 | 102.12 | 101.70 | 101.80 | 161,718 | -0.61(-0.59%) |
Nov 20, 2023 | 102.08 | 102.65 | 101.53 | 102.41 | 147,381 | +0.32(+0.31%) |
Nov 17, 2023 | 101.77 | 102.14 | 101.69 | 102.09 | 112,313 | +1.00(+0.99%) |
Nov 16, 2023 | 101.82 | 102.11 | 100.81 | 101.09 | 112,790 | -1.08(-1.06%) |
Nov 15, 2023 | 101.33 | 103.04 | 101.33 | 102.17 | 200,429 | +0.90(+0.89%) |
Nov 14, 2023 | 99.32 | 101.70 | 99.30 | 101.27 | 219,861 | +4.22(+4.34%) |
Nov 13, 2023 | 96.98 | 97.43 | 96.60 | 97.05 | 188,691 | -0.38(-0.39%) |
Nov 10, 2023 | 96.62 | 97.43 | 96.05 | 97.43 | 126,279 | +1.25(+1.30%) |
Nov 09, 2023 | 97.95 | 97.95 | 95.99 | 96.18 | 142,169 | -1.34(-1.37%) |
Nov 08, 2023 | 97.95 | 98.23 | 97.28 | 97.51 | 109,862 | -0.37(-0.38%) |
Nov 07, 2023 | 97.74 | 98.20 | 97.29 | 97.88 | 122,607 | -0.24(-0.24%) |
Nov 06, 2023 | 99.22 | 99.22 | 97.86 | 98.12 | 145,468 | -1.13(-1.14%) |
Nov 03, 2023 | 98.33 | 99.76 | 98.33 | 99.25 | 125,362 | +2.34(+2.42%) |
Nov 02, 2023 | 95.68 | 96.97 | 95.63 | 96.91 | 265,104 | +2.34(+2.48%) |
Nov 01, 2023 | 94.02 | 94.58 | 93.34 | 94.57 | 678,282 | +0.40(+0.42%) |
Oct 31, 2023 | 93.55 | 94.34 | 93.26 | 94.17 | 228,872 | +0.87(+0.94%) |
Oct 30, 2023 | 93.30 | 93.87 | 92.42 | 93.30 | 255,292 | +0.98(+1.06%) |
Oct 27, 2023 | 94.10 | 94.10 | 92.06 | 92.32 | 197,376 | -1.49(-1.59%) |
Oct 26, 2023 | 93.44 | 94.59 | 93.41 | 93.80 | 313,053 | +0.51(+0.54%) |
Oct 25, 2023 | 94.07 | 94.07 | 93.14 | 93.30 | 202,738 | -1.35(-1.43%) |
Oct 24, 2023 | 94.64 | 95.22 | 94.11 | 94.65 | 195,893 | +0.53(+0.56%) |
Oct 23, 2023 | 94.45 | 95.41 | 94.03 | 94.12 | 214,512 | -0.92(-0.97%) |
Oct 20, 2023 | 96.10 | 96.28 | 94.94 | 95.04 | 174,096 | -0.93(-0.97%) |
Oct 19, 2023 | 97.24 | 97.93 | 95.67 | 95.98 | 436,365 | -1.62(-1.66%) |
Oct 18, 2023 | 99.12 | 99.12 | 97.48 | 97.59 | 112,119 | -2.27(-2.28%) |
Oct 17, 2023 | 98.01 | 100.69 | 97.95 | 99.87 | 152,115 | +1.27(+1.29%) |
Oct 16, 2023 | 97.82 | 98.87 | 97.65 | 98.60 | 139,354 | +1.53(+1.57%) |
Oct 13, 2023 | 98.03 | 98.15 | 96.66 | 97.07 | 117,524 | -0.64(-0.66%) |
Oct 12, 2023 | 99.78 | 99.78 | 97.14 | 97.71 | 121,729 | -2.05(-2.06%) |
Oct 11, 2023 | 99.56 | 100.14 | 98.97 | 99.77 | 107,977 | +0.51(+0.51%) |
Oct 10, 2023 | 98.61 | 99.98 | 98.61 | 99.26 | 136,254 | +1.00(+1.02%) |
Oct 09, 2023 | 97.22 | 98.52 | 96.96 | 98.26 | 150,217 | +0.44(+0.45%) |
Oct 06, 2023 | 96.55 | 98.34 | 96.03 | 97.82 | 211,404 | +0.72(+0.75%) |
Oct 05, 2023 | 97.16 | 97.61 | 96.43 | 97.10 | 693,217 | -0.23(-0.23%) |
Oct 04, 2023 | 96.91 | 97.50 | 96.03 | 97.33 | 337,611 | +0.46(+0.47%) |
Oct 03, 2023 | 98.14 | 98.30 | 96.38 | 96.87 | 384,001 | -1.84(-1.86%) |
Oct 02, 2023 | 99.91 | 100.06 | 98.24 | 98.71 | 1,046,807 | -1.43(-1.43%) |
Sep 29, 2023 | 101.04 | 101.28 | 99.90 | 100.13 | 236,264 | -0.07(-0.07%) |
Sep 28, 2023 | 98.91 | 100.61 | 98.91 | 100.20 | 300,785 | +1.28(+1.29%) |
Sep 27, 2023 | 99.13 | 99.39 | 98.16 | 98.92 | 149,829 | +0.25(+0.25%) |
Sep 26, 2023 | 99.78 | 100.21 | 98.60 | 98.68 | 114,405 | -1.81(-1.80%) |
Sep 25, 2023 | 99.48 | 100.53 | 100.15 | 100.49 | 124,918 | +0.51(+0.51%) |
Sep 22, 2023 | 100.41 | 100.75 | 99.87 | 99.97 | 132,027 | -0.12(-0.12%) |
Sep 21, 2023 | 101.23 | 101.24 | 100.09 | 100.09 | 259,089 | -1.89(-1.86%) |
Sep 20, 2023 | 102.83 | 103.42 | 101.91 | 101.99 | 116,398 | -0.40(-0.39%) |
Sep 19, 2023 | 102.50 | 102.96 | 101.92 | 102.39 | 95,845 | -0.06(-0.06%) |
Sep 18, 2023 | 102.81 | 102.96 | 102.29 | 102.45 | 130,220 | -0.33(-0.33%) |
Sep 15, 2023 | 103.33 | 103.36 | 102.52 | 102.78 | 119,658 | -1.03(-0.99%) |
Sep 14, 2023 | 103.12 | 103.88 | 103.09 | 103.81 | 104,620 | +1.44(+1.41%) |
Sep 13, 2023 | 103.11 | 103.20 | 101.90 | 102.37 | 216,114 | -0.73(-0.71%) |
Sep 12, 2023 | 102.89 | 103.58 | 102.75 | 103.10 | 70,941 | +0.08(+0.08%) |
Sep 11, 2023 | 103.73 | 103.92 | 102.97 | 103.02 | 132,463 | -0.16(-0.15%) |
Sep 08, 2023 | 103.30 | 103.47 | 102.81 | 103.18 | 112,390 | -0.14(-0.13%) |
Sep 07, 2023 | 103.80 | 104.16 | 103.07 | 103.32 | 95,651 | -1.08(-1.03%) |
Sep 06, 2023 | 104.92 | 105.39 | 103.90 | 104.39 | 122,015 | -0.49(-0.47%) |
Sep 05, 2023 | 106.44 | 106.55 | 104.89 | 104.89 | 124,758 | -2.36(-2.20%) |