Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 97.63 | 98.43 | 97.20 | 97.90 | 2,447,402 | +0.95(+0.98%) |
Nov 29, 2023 | 96.84 | 98.68 | 96.80 | 96.95 | 1,436,409 | +0.75(+0.78%) |
Nov 28, 2023 | 95.05 | 96.56 | 94.35 | 96.20 | 1,265,926 | +1.19(+1.26%) |
Nov 27, 2023 | 95.85 | 95.85 | 94.33 | 95.01 | 1,229,985 | -1.09(-1.13%) |
Nov 24, 2023 | 95.57 | 96.09 | 95.25 | 96.09 | 675,204 | +0.51(+0.53%) |
Nov 22, 2023 | 95.81 | 96.32 | 95.18 | 95.59 | 1,296,314 | +0.74(+0.78%) |
Nov 21, 2023 | 95.66 | 95.80 | 94.31 | 94.84 | 1,315,496 | -1.79(-1.85%) |
Nov 20, 2023 | 95.36 | 96.67 | 94.43 | 96.63 | 1,332,095 | +1.02(+1.06%) |
Nov 17, 2023 | 96.20 | 96.68 | 95.17 | 95.62 | 866,663 | +0.31(+0.33%) |
Nov 16, 2023 | 95.30 | 95.78 | 94.71 | 95.30 | 1,374,965 | -0.87(-0.90%) |
Nov 15, 2023 | 95.03 | 97.19 | 95.03 | 96.17 | 1,413,977 | +1.31(+1.38%) |
Nov 14, 2023 | 92.38 | 95.38 | 92.37 | 94.86 | 1,752,902 | +4.58(+5.07%) |
Nov 13, 2023 | 89.78 | 90.94 | 89.37 | 90.29 | 1,286,349 | -0.27(-0.30%) |
Nov 10, 2023 | 91.48 | 91.70 | 88.02 | 90.56 | 2,012,494 | -1.26(-1.37%) |
Nov 09, 2023 | 93.51 | 93.80 | 91.74 | 91.82 | 879,328 | -0.93(-1.00%) |
Nov 08, 2023 | 91.93 | 92.82 | 91.63 | 92.75 | 1,227,967 | +0.73(+0.80%) |
Nov 07, 2023 | 92.62 | 92.85 | 91.62 | 92.02 | 1,069,923 | -0.57(-0.61%) |
Nov 06, 2023 | 93.62 | 94.10 | 91.90 | 92.58 | 1,506,748 | -0.96(-1.02%) |
Nov 03, 2023 | 93.75 | 95.11 | 93.44 | 93.54 | 1,354,466 | +1.35(+1.46%) |
Nov 02, 2023 | 90.51 | 92.55 | 90.40 | 92.19 | 1,390,919 | +3.25(+3.65%) |
Nov 01, 2023 | 88.96 | 89.32 | 87.65 | 88.95 | 1,737,131 | +0.46(+0.52%) |
Oct 31, 2023 | 88.81 | 89.08 | 87.24 | 88.49 | 2,744,216 | +0.47(+0.53%) |
Oct 30, 2023 | 86.58 | 88.76 | 86.58 | 88.02 | 2,084,899 | +1.59(+1.84%) |
Oct 27, 2023 | 90.93 | 91.47 | 85.49 | 86.42 | 3,288,291 | -4.28(-4.72%) |
Oct 26, 2023 | 91.55 | 92.40 | 90.61 | 90.71 | 2,328,857 | -0.68(-0.75%) |
Oct 25, 2023 | 92.90 | 93.66 | 91.26 | 91.39 | 1,634,478 | -2.40(-2.55%) |
Oct 24, 2023 | 93.74 | 94.62 | 93.14 | 93.79 | 1,317,624 | +0.44(+0.47%) |
Oct 23, 2023 | 93.87 | 94.84 | 93.25 | 93.35 | 1,239,724 | -0.84(-0.89%) |
Oct 20, 2023 | 94.85 | 95.46 | 93.62 | 94.19 | 1,756,816 | -1.02(-1.07%) |
Oct 19, 2023 | 95.87 | 96.97 | 95.08 | 95.20 | 1,624,806 | -0.66(-0.69%) |
Oct 18, 2023 | 97.78 | 98.18 | 95.77 | 95.87 | 1,645,516 | -2.64(-2.68%) |
Oct 17, 2023 | 97.76 | 100.06 | 97.52 | 98.51 | 1,841,712 | +0.47(+0.48%) |
Oct 16, 2023 | 99.73 | 100.89 | 97.69 | 98.04 | 2,847,744 | -0.37(-0.38%) |
Oct 13, 2023 | 101.08 | 101.09 | 97.97 | 98.41 | 1,403,032 | -1.85(-1.84%) |
Oct 12, 2023 | 101.78 | 101.78 | 99.46 | 100.26 | 1,430,678 | -1.58(-1.55%) |
Oct 11, 2023 | 102.67 | 103.82 | 101.18 | 101.83 | 1,433,062 | -0.70(-0.69%) |
Oct 10, 2023 | 101.73 | 103.34 | 101.69 | 102.54 | 1,511,201 | +0.82(+0.81%) |
Oct 09, 2023 | 99.72 | 101.98 | 99.49 | 101.72 | 1,556,488 | +1.83(+1.83%) |
Oct 06, 2023 | 98.56 | 100.44 | 98.09 | 99.89 | 1,209,942 | +0.22(+0.22%) |
Oct 05, 2023 | 99.52 | 99.94 | 97.86 | 99.67 | 843,585 | +0.13(+0.13%) |
Oct 04, 2023 | 98.36 | 99.80 | 97.34 | 99.55 | 1,039,196 | +1.67(+1.71%) |
Oct 03, 2023 | 101.13 | 101.37 | 97.60 | 97.87 | 1,207,013 | -4.39(-4.29%) |
Oct 02, 2023 | 102.15 | 102.85 | 101.29 | 102.26 | 1,685,589 | -0.27(-0.27%) |
Sep 29, 2023 | 102.86 | 103.92 | 102.31 | 102.54 | 1,467,466 | +0.71(+0.70%) |
Sep 28, 2023 | 101.34 | 102.84 | 100.77 | 101.82 | 1,426,671 | +0.59(+0.58%) |
Sep 27, 2023 | 101.54 | 101.59 | 100.25 | 101.24 | 1,499,426 | +0.23(+0.23%) |
Sep 26, 2023 | 102.83 | 103.48 | 100.82 | 101.00 | 1,639,121 | -2.59(-2.50%) |
Sep 25, 2023 | 102.52 | 103.74 | 103.29 | 103.59 | 869,296 | +0.50(+0.48%) |
Sep 22, 2023 | 104.03 | 104.39 | 102.98 | 103.09 | 829,230 | -0.71(-0.69%) |
Sep 21, 2023 | 105.08 | 105.59 | 103.80 | 103.81 | 1,305,995 | -2.45(-2.31%) |
Sep 20, 2023 | 108.74 | 108.99 | 106.17 | 106.26 | 1,196,046 | -1.88(-1.74%) |
Sep 19, 2023 | 106.20 | 108.25 | 106.20 | 108.14 | 1,113,913 | +1.52(+1.42%) |
Sep 18, 2023 | 106.94 | 107.09 | 105.99 | 106.62 | 832,837 | -0.57(-0.53%) |
Sep 15, 2023 | 107.25 | 107.79 | 106.73 | 107.19 | 2,442,887 | -0.41(-0.38%) |
Sep 14, 2023 | 106.29 | 107.84 | 106.15 | 107.60 | 1,223,349 | +2.16(+2.05%) |
Sep 13, 2023 | 106.19 | 106.19 | 102.50 | 105.44 | 2,616,648 | -1.18(-1.11%) |
Sep 12, 2023 | 105.94 | 107.75 | 105.86 | 106.62 | 873,429 | +0.17(+0.16%) |
Sep 11, 2023 | 106.71 | 107.24 | 106.11 | 106.45 | 1,066,954 | +0.83(+0.79%) |
Sep 08, 2023 | 106.56 | 106.62 | 105.58 | 105.62 | 1,306,178 | -0.76(-0.72%) |
Sep 07, 2023 | 106.64 | 106.88 | 105.50 | 106.38 | 1,115,332 | -1.42(-1.32%) |
Sep 06, 2023 | 107.73 | 108.32 | 106.64 | 107.80 | 1,216,646 | -0.30(-0.28%) |
Sep 05, 2023 | 109.15 | 109.15 | 107.69 | 108.10 | 890,592 | -1.05(-0.97%) |