Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 103.28 | 104.63 | 102.10 | 104.55 | 2,601,546 | +1.62(+1.57%) |
Nov 29, 2023 | 102.83 | 103.57 | 102.54 | 102.93 | 1,190,704 | +0.86(+0.84%) |
Nov 28, 2023 | 102.72 | 103.55 | 102.06 | 102.07 | 1,300,537 | -0.54(-0.52%) |
Nov 27, 2023 | 102.17 | 103.00 | 101.86 | 102.61 | 1,064,698 | -0.08(-0.08%) |
Nov 24, 2023 | 102.27 | 103.08 | 102.27 | 102.69 | 801,813 | +1.03(+1.02%) |
Nov 22, 2023 | 100.76 | 101.97 | 100.53 | 101.66 | 1,636,703 | +1.19(+1.19%) |
Nov 21, 2023 | 101.18 | 102.06 | 99.90 | 100.46 | 1,361,071 | +0.81(+0.81%) |
Nov 20, 2023 | 100.36 | 100.50 | 99.51 | 99.66 | 1,153,418 | -0.62(-0.61%) |
Nov 17, 2023 | 101.06 | 101.19 | 100.14 | 100.27 | 1,297,932 | -0.10(-0.10%) |
Nov 16, 2023 | 99.56 | 100.62 | 99.03 | 100.37 | 1,326,366 | +1.01(+1.02%) |
Nov 15, 2023 | 100.48 | 101.15 | 99.28 | 99.36 | 1,308,476 | -0.95(-0.95%) |
Nov 14, 2023 | 99.27 | 100.80 | 99.10 | 100.31 | 1,513,652 | +2.67(+2.73%) |
Nov 13, 2023 | 97.35 | 98.45 | 97.35 | 97.65 | 1,272,251 | +0.05(+0.05%) |
Nov 10, 2023 | 96.31 | 98.04 | 95.76 | 97.60 | 1,333,638 | +1.63(+1.69%) |
Nov 09, 2023 | 96.73 | 97.09 | 95.91 | 95.97 | 1,546,589 | +0.01(+0.01%) |
Nov 08, 2023 | 96.20 | 96.71 | 95.47 | 95.96 | 1,071,818 | +0.04(+0.04%) |
Nov 07, 2023 | 94.97 | 96.50 | 94.52 | 95.92 | 1,397,302 | +0.60(+0.63%) |
Nov 06, 2023 | 95.65 | 95.65 | 94.68 | 95.32 | 1,335,971 | -0.76(-0.79%) |
Nov 03, 2023 | 95.16 | 97.02 | 94.94 | 96.08 | 2,098,829 | +2.60(+2.78%) |
Nov 02, 2023 | 94.46 | 95.45 | 93.04 | 93.48 | 1,681,287 | -0.17(-0.18%) |
Nov 01, 2023 | 92.46 | 93.89 | 91.95 | 93.65 | 2,147,746 | +0.93(+1.00%) |
Oct 31, 2023 | 94.47 | 95.66 | 90.62 | 92.72 | 3,479,616 | +4.23(+4.78%) |
Oct 30, 2023 | 88.20 | 88.61 | 86.82 | 88.49 | 1,777,202 | +1.09(+1.25%) |
Oct 27, 2023 | 87.91 | 88.46 | 87.07 | 87.40 | 1,252,620 | -0.52(-0.59%) |
Oct 26, 2023 | 87.14 | 88.92 | 87.05 | 87.91 | 1,165,693 | +0.92(+1.06%) |
Oct 25, 2023 | 88.07 | 88.55 | 86.97 | 86.99 | 1,424,400 | -1.67(-1.88%) |
Oct 24, 2023 | 89.69 | 90.11 | 88.57 | 88.66 | 1,191,542 | -0.21(-0.23%) |
Oct 23, 2023 | 90.43 | 91.21 | 88.68 | 88.87 | 1,912,943 | -2.14(-2.35%) |
Oct 20, 2023 | 91.57 | 92.61 | 90.95 | 91.01 | 2,799,149 | -0.35(-0.38%) |
Oct 19, 2023 | 91.16 | 92.09 | 90.67 | 91.35 | 2,157,053 | +1.80(+2.01%) |
Oct 18, 2023 | 91.48 | 91.58 | 89.50 | 89.55 | 1,224,249 | -2.66(-2.88%) |
Oct 17, 2023 | 90.32 | 92.68 | 90.31 | 92.21 | 1,277,325 | +1.11(+1.22%) |
Oct 16, 2023 | 90.05 | 91.28 | 89.77 | 91.10 | 1,012,109 | +1.71(+1.92%) |
Oct 13, 2023 | 90.36 | 90.62 | 88.73 | 89.38 | 934,430 | -1.11(-1.23%) |
Oct 12, 2023 | 91.95 | 92.15 | 89.75 | 90.49 | 987,120 | -1.07(-1.17%) |
Oct 11, 2023 | 91.29 | 91.97 | 90.80 | 91.56 | 1,045,426 | +0.42(+0.46%) |
Oct 10, 2023 | 90.61 | 92.06 | 90.14 | 91.14 | 1,491,953 | +0.85(+0.94%) |
Oct 09, 2023 | 89.43 | 90.30 | 88.98 | 90.29 | 957,909 | +0.12(+0.13%) |
Oct 06, 2023 | 88.89 | 90.77 | 88.85 | 90.17 | 1,159,808 | +0.82(+0.92%) |
Oct 05, 2023 | 90.30 | 90.72 | 88.77 | 89.35 | 1,141,039 | -1.07(-1.18%) |
Oct 04, 2023 | 89.21 | 90.79 | 88.72 | 90.42 | 1,628,611 | +1.08(+1.21%) |
Oct 03, 2023 | 90.50 | 91.07 | 89.21 | 89.34 | 1,321,415 | -1.68(-1.84%) |
Oct 02, 2023 | 90.73 | 92.65 | 90.48 | 91.02 | 1,995,603 | +0.78(+0.87%) |
Sep 29, 2023 | 91.05 | 91.16 | 89.69 | 90.23 | 1,851,123 | -0.02(-0.02%) |
Sep 28, 2023 | 89.64 | 91.10 | 89.64 | 90.25 | 1,466,323 | +0.73(+0.82%) |
Sep 27, 2023 | 89.33 | 90.21 | 88.87 | 89.52 | 1,331,953 | +0.78(+0.88%) |
Sep 26, 2023 | 89.59 | 90.05 | 88.72 | 88.74 | 1,334,077 | -1.46(-1.62%) |
Sep 25, 2023 | 89.66 | 90.32 | 89.65 | 90.19 | 1,717,206 | +0.09(+0.10%) |
Sep 22, 2023 | 90.50 | 90.96 | 89.76 | 90.10 | 1,714,840 | -0.52(-0.57%) |
Sep 21, 2023 | 92.14 | 92.34 | 90.51 | 90.62 | 2,062,908 | -2.13(-2.30%) |
Sep 20, 2023 | 94.59 | 95.02 | 92.65 | 92.75 | 1,767,599 | -1.26(-1.34%) |
Sep 19, 2023 | 94.41 | 95.15 | 93.26 | 94.01 | 1,710,423 | -0.63(-0.67%) |
Sep 18, 2023 | 94.51 | 95.63 | 94.09 | 94.64 | 1,870,363 | -0.07(-0.07%) |
Sep 15, 2023 | 95.01 | 95.37 | 94.23 | 94.71 | 3,640,433 | -0.76(-0.80%) |
Sep 14, 2023 | 94.92 | 95.68 | 94.45 | 95.48 | 1,923,500 | +1.30(+1.38%) |
Sep 13, 2023 | 96.08 | 96.08 | 94.01 | 94.18 | 1,755,973 | -1.57(-1.64%) |
Sep 12, 2023 | 95.29 | 96.40 | 95.24 | 95.74 | 1,596,357 | -0.07(-0.07%) |
Sep 11, 2023 | 95.13 | 96.50 | 94.66 | 95.81 | 1,631,723 | +1.43(+1.51%) |
Sep 08, 2023 | 94.80 | 95.26 | 93.41 | 94.39 | 1,705,728 | -0.48(-0.50%) |
Sep 07, 2023 | 96.57 | 96.57 | 94.29 | 94.86 | 1,823,067 | -2.09(-2.16%) |
Sep 06, 2023 | 96.91 | 97.40 | 96.28 | 96.95 | 1,527,786 | +0.07(+0.07%) |
Sep 05, 2023 | 100.16 | 100.52 | 95.97 | 96.88 | 2,703,391 | -4.80(-4.72%) |