Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 87.94 | 88.25 | 87.15 | 88.06 | 4,241,421 | +0.58(+0.67%) |
Nov 29, 2023 | 87.66 | 87.89 | 86.84 | 87.47 | 2,148,824 | +0.41(+0.47%) |
Nov 28, 2023 | 86.92 | 87.87 | 86.72 | 87.07 | 3,450,703 | -0.09(-0.10%) |
Nov 27, 2023 | 87.27 | 87.65 | 87.01 | 87.15 | 2,683,258 | -0.52(-0.59%) |
Nov 24, 2023 | 87.87 | 88.13 | 87.47 | 87.67 | 1,260,018 | -0.33(-0.37%) |
Nov 22, 2023 | 87.71 | 88.29 | 87.18 | 88.00 | 2,805,454 | +0.24(+0.27%) |
Nov 21, 2023 | 87.57 | 87.82 | 87.10 | 87.76 | 2,490,717 | -0.19(-0.21%) |
Nov 20, 2023 | 88.45 | 88.51 | 87.75 | 87.95 | 2,631,953 | -0.48(-0.54%) |
Nov 17, 2023 | 87.12 | 88.57 | 86.90 | 88.42 | 3,527,793 | +1.75(+2.02%) |
Nov 16, 2023 | 86.91 | 87.40 | 86.34 | 86.67 | 2,745,659 | -0.34(-0.39%) |
Nov 15, 2023 | 87.06 | 88.02 | 86.74 | 87.01 | 3,323,501 | -0.18(-0.20%) |
Nov 14, 2023 | 86.34 | 88.11 | 86.16 | 87.19 | 3,702,721 | +1.92(+2.25%) |
Nov 13, 2023 | 85.21 | 85.58 | 84.59 | 85.27 | 3,171,751 | +0.10(+0.12%) |
Nov 10, 2023 | 84.43 | 85.49 | 83.86 | 85.17 | 2,968,382 | +1.28(+1.53%) |
Nov 09, 2023 | 84.19 | 85.87 | 83.69 | 83.89 | 4,839,536 | +0.44(+0.53%) |
Nov 08, 2023 | 84.18 | 84.85 | 83.31 | 83.45 | 5,924,569 | -0.19(-0.22%) |
Nov 07, 2023 | 82.51 | 83.79 | 81.82 | 83.63 | 10,074,481 | -6.70(-7.41%) |
Nov 06, 2023 | 90.74 | 90.76 | 89.36 | 90.33 | 3,050,204 | -0.23(-0.25%) |
Nov 03, 2023 | 90.67 | 91.27 | 90.56 | 90.56 | 2,728,623 | +0.80(+0.89%) |
Nov 02, 2023 | 88.58 | 90.00 | 88.02 | 89.76 | 4,988,920 | +1.53(+1.73%) |
Nov 01, 2023 | 87.86 | 88.26 | 87.41 | 88.23 | 2,814,803 | +0.63(+0.72%) |
Oct 31, 2023 | 86.99 | 87.70 | 86.70 | 87.60 | 4,980,739 | +0.51(+0.59%) |
Oct 30, 2023 | 87.09 | 87.24 | 85.92 | 87.09 | 2,816,191 | +0.41(+0.48%) |
Oct 27, 2023 | 87.09 | 87.65 | 86.18 | 86.68 | 2,467,240 | -0.56(-0.64%) |
Oct 26, 2023 | 87.73 | 88.00 | 86.59 | 87.24 | 4,521,719 | -0.23(-0.26%) |
Oct 25, 2023 | 89.28 | 89.28 | 87.04 | 87.46 | 3,538,850 | -1.88(-2.10%) |
Oct 24, 2023 | 89.43 | 89.82 | 88.83 | 89.34 | 2,606,046 | +0.57(+0.64%) |
Oct 23, 2023 | 90.12 | 90.52 | 88.62 | 88.77 | 2,834,419 | -1.29(-1.43%) |
Oct 20, 2023 | 91.44 | 91.80 | 89.93 | 90.06 | 5,789,857 | -1.64(-1.79%) |
Oct 19, 2023 | 92.37 | 93.65 | 91.67 | 91.71 | 2,720,628 | -0.55(-0.60%) |
Oct 18, 2023 | 93.74 | 93.74 | 92.20 | 92.26 | 2,542,536 | -2.24(-2.37%) |
Oct 17, 2023 | 94.67 | 95.47 | 94.32 | 94.49 | 2,230,798 | -0.37(-0.39%) |
Oct 16, 2023 | 94.70 | 95.70 | 94.54 | 94.87 | 2,712,400 | +1.57(+1.68%) |
Oct 13, 2023 | 94.91 | 95.31 | 93.04 | 93.30 | 2,182,522 | -1.27(-1.34%) |
Oct 12, 2023 | 96.00 | 96.00 | 93.91 | 94.57 | 1,882,096 | -1.02(-1.07%) |
Oct 11, 2023 | 94.91 | 95.73 | 94.59 | 95.60 | 2,266,184 | +0.71(+0.75%) |
Oct 10, 2023 | 94.52 | 95.73 | 94.28 | 94.89 | 2,730,318 | +0.49(+0.52%) |
Oct 09, 2023 | 93.58 | 94.51 | 93.31 | 94.40 | 2,621,446 | +0.82(+0.87%) |
Oct 06, 2023 | 91.95 | 94.45 | 91.83 | 93.58 | 2,188,384 | +1.43(+1.55%) |
Oct 05, 2023 | 92.85 | 93.21 | 91.90 | 92.15 | 2,801,456 | -1.05(-1.13%) |
Oct 04, 2023 | 93.29 | 93.79 | 92.45 | 93.20 | 3,413,851 | -0.19(-0.20%) |
Oct 03, 2023 | 93.79 | 94.38 | 92.58 | 93.39 | 2,786,016 | -0.85(-0.90%) |
Oct 02, 2023 | 94.88 | 95.39 | 93.59 | 94.24 | 2,641,359 | -0.85(-0.89%) |
Sep 29, 2023 | 96.29 | 96.42 | 94.96 | 95.09 | 2,075,561 | -0.43(-0.45%) |
Sep 28, 2023 | 95.53 | 96.14 | 95.11 | 95.52 | 1,890,515 | +0.15(+0.15%) |
Sep 27, 2023 | 94.95 | 95.75 | 94.10 | 95.37 | 2,360,226 | +1.24(+1.32%) |
Sep 26, 2023 | 96.47 | 96.47 | 94.12 | 94.13 | 2,535,770 | -2.46(-2.55%) |
Sep 25, 2023 | 95.31 | 96.63 | 95.86 | 96.59 | 1,898,388 | +0.98(+1.03%) |
Sep 22, 2023 | 95.04 | 96.14 | 94.85 | 95.61 | 2,486,958 | +0.60(+0.63%) |
Sep 21, 2023 | 96.29 | 96.34 | 94.96 | 95.01 | 2,215,348 | -1.50(-1.55%) |
Sep 20, 2023 | 97.52 | 98.14 | 96.38 | 96.50 | 1,672,065 | -0.80(-0.82%) |
Sep 19, 2023 | 98.45 | 98.47 | 96.63 | 97.30 | 1,921,278 | -0.78(-0.79%) |
Sep 18, 2023 | 97.35 | 98.84 | 97.26 | 98.08 | 2,196,940 | +0.74(+0.76%) |
Sep 15, 2023 | 96.69 | 98.16 | 96.39 | 97.34 | 7,400,859 | +0.26(+0.26%) |
Sep 14, 2023 | 96.89 | 97.54 | 96.53 | 97.08 | 2,678,201 | +0.91(+0.94%) |
Sep 13, 2023 | 98.13 | 98.40 | 95.92 | 96.18 | 2,536,037 | -2.21(-2.24%) |
Sep 12, 2023 | 98.60 | 99.07 | 98.26 | 98.38 | 2,486,157 | -0.20(-0.20%) |
Sep 11, 2023 | 97.49 | 99.01 | 97.39 | 98.58 | 3,982,850 | +1.15(+1.18%) |
Sep 08, 2023 | 97.51 | 98.12 | 97.07 | 97.43 | 1,982,716 | -0.44(-0.45%) |
Sep 07, 2023 | 97.01 | 98.08 | 96.68 | 97.87 | 3,355,792 | +0.72(+0.74%) |
Sep 06, 2023 | 96.23 | 97.43 | 96.01 | 97.15 | 2,443,924 | +0.78(+0.81%) |
Sep 05, 2023 | 97.25 | 97.48 | 96.16 | 96.38 | 2,943,057 | -1.02(-1.05%) |