Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 105.31 | 105.37 | 104.38 | 104.87 | 18,281 | -0.74(-0.70%) |
Nov 29, 2023 | 105.75 | 106.30 | 105.42 | 105.61 | 21,990 | +3.16(+3.08%) |
Nov 28, 2023 | 102.04 | 102.94 | 101.78 | 102.45 | 15,016 | +0.98(+0.97%) |
Nov 27, 2023 | 101.08 | 101.87 | 100.89 | 101.47 | 17,936 | +0.38(+0.38%) |
Nov 24, 2023 | 100.60 | 101.34 | 100.53 | 101.09 | 16,069 | -0.91(-0.89%) |
Nov 22, 2023 | 101.53 | 102.27 | 101.11 | 102.00 | 19,234 | +1.01(+1.00%) |
Nov 21, 2023 | 101.32 | 101.73 | 100.64 | 100.99 | 22,142 | +1.36(+1.37%) |
Nov 20, 2023 | 99.26 | 99.86 | 98.80 | 99.63 | 20,977 | +1.48(+1.51%) |
Nov 17, 2023 | 97.22 | 98.17 | 96.81 | 98.15 | 14,667 | +2.16(+2.25%) |
Nov 16, 2023 | 96.27 | 96.59 | 95.34 | 95.99 | 18,353 | -1.06(-1.09%) |
Nov 15, 2023 | 96.52 | 97.36 | 96.46 | 97.05 | 17,577 | -0.39(-0.40%) |
Nov 14, 2023 | 95.59 | 97.60 | 95.48 | 97.44 | 25,014 | +6.28(+6.89%) |
Nov 13, 2023 | 90.15 | 91.31 | 89.95 | 91.16 | 33,214 | -1.04(-1.13%) |
Nov 10, 2023 | 91.12 | 92.24 | 90.34 | 92.20 | 26,540 | +0.14(+0.15%) |
Nov 09, 2023 | 93.30 | 93.50 | 91.90 | 92.06 | 25,785 | +1.01(+1.11%) |
Nov 08, 2023 | 90.83 | 92.06 | 90.25 | 91.05 | 43,821 | -1.34(-1.45%) |
Nov 07, 2023 | 90.95 | 92.57 | 90.84 | 92.39 | 37,839 | +0.20(+0.22%) |
Nov 06, 2023 | 92.17 | 92.87 | 91.29 | 92.19 | 22,608 | +0.88(+0.96%) |
Nov 03, 2023 | 92.15 | 93.22 | 91.27 | 91.31 | 18,069 | +0.02(+0.02%) |
Nov 02, 2023 | 91.69 | 92.13 | 90.84 | 91.29 | 25,166 | +2.33(+2.62%) |
Nov 01, 2023 | 88.39 | 89.08 | 47.93 | 88.96 | 16,768 | +0.25(+0.28%) |
Oct 31, 2023 | 88.22 | 88.99 | 88.00 | 88.71 | 41,266 | -0.05(-0.06%) |
Oct 30, 2023 | 88.26 | 98.39 | 84.71 | 88.76 | 56,049 | +1.23(+1.41%) |
Oct 27, 2023 | 88.46 | 88.72 | 87.02 | 87.53 | 18,164 | -0.03(-0.03%) |
Oct 26, 2023 | 88.39 | 88.76 | 87.09 | 87.56 | 23,640 | -2.36(-2.62%) |
Oct 25, 2023 | 89.69 | 91.16 | 89.36 | 89.92 | 18,520 | -1.27(-1.39%) |
Oct 24, 2023 | 90.94 | 91.94 | 90.75 | 91.19 | 31,773 | +1.60(+1.79%) |
Oct 23, 2023 | 88.55 | 90.41 | 88.02 | 89.59 | 18,882 | -0.28(-0.31%) |
Oct 20, 2023 | 90.03 | 90.56 | 89.66 | 89.87 | 31,224 | -1.47(-1.61%) |
Oct 19, 2023 | 92.69 | 92.95 | 91.16 | 91.34 | 36,407 | -1.26(-1.36%) |
Oct 18, 2023 | 93.38 | 93.87 | 92.38 | 92.60 | 22,980 | -2.01(-2.12%) |
Oct 17, 2023 | 88.89 | 94.61 | 88.81 | 94.61 | 67,763 | +4.42(+4.90%) |
Oct 16, 2023 | 88.92 | 90.70 | 89.10 | 90.19 | 68,263 | +2.28(+2.59%) |
Oct 13, 2023 | 88.96 | 89.31 | 87.53 | 87.91 | 17,330 | -1.13(-1.27%) |
Oct 12, 2023 | 90.37 | 90.42 | 88.74 | 89.04 | 15,205 | -0.99(-1.10%) |
Oct 11, 2023 | 91.12 | 91.23 | 89.35 | 90.03 | 22,227 | +0.31(+0.35%) |
Oct 10, 2023 | 89.84 | 90.61 | 89.42 | 89.72 | 37,227 | +1.27(+1.44%) |
Oct 09, 2023 | 88.16 | 88.46 | 86.71 | 88.45 | 21,933 | +3.90(+4.61%) |
Oct 06, 2023 | 83.05 | 84.93 | 82.65 | 84.55 | 34,189 | +1.80(+2.18%) |
Oct 05, 2023 | 82.08 | 83.18 | 81.88 | 82.75 | 40,997 | -2.96(-3.45%) |
Oct 04, 2023 | 85.34 | 85.81 | 84.31 | 85.71 | 37,088 | +1.68(+2.00%) |
Oct 03, 2023 | 84.31 | 84.72 | 83.82 | 84.03 | 23,560 | -1.93(-2.25%) |
Oct 02, 2023 | 87.60 | 87.85 | 85.63 | 85.96 | 25,631 | -1.80(-2.05%) |
Sep 29, 2023 | 88.73 | 89.08 | 87.40 | 87.76 | 35,636 | +5.02(+6.07%) |
Sep 28, 2023 | 82.11 | 83.35 | 81.90 | 82.74 | 33,755 | -0.42(-0.51%) |
Sep 27, 2023 | 83.74 | 83.87 | 82.07 | 83.16 | 34,130 | -0.85(-1.01%) |
Sep 26, 2023 | 84.86 | 85.24 | 83.99 | 84.01 | 30,228 | -1.59(-1.86%) |
Sep 25, 2023 | 85.49 | 85.78 | 85.43 | 85.60 | 28,229 | -0.99(-1.14%) |
Sep 22, 2023 | 86.78 | 87.47 | 86.54 | 86.59 | 26,434 | +0.54(+0.63%) |
Sep 21, 2023 | 86.70 | 87.17 | 86.05 | 86.05 | 50,601 | -2.37(-2.68%) |
Sep 20, 2023 | 88.52 | 89.75 | 88.34 | 88.42 | 29,891 | -0.25(-0.28%) |
Sep 19, 2023 | 88.11 | 88.77 | 87.50 | 88.67 | 22,304 | -1.77(-1.96%) |
Sep 18, 2023 | 91.39 | 91.49 | 90.16 | 90.44 | 23,766 | -2.15(-2.32%) |
Sep 15, 2023 | 92.28 | 92.94 | 91.84 | 92.59 | 42,289 | +1.45(+1.59%) |
Sep 14, 2023 | 90.24 | 91.37 | 90.00 | 91.14 | 31,132 | -0.37(-0.40%) |
Sep 13, 2023 | 91.47 | 92.29 | 91.19 | 91.51 | 73,958 | -1.99(-2.13%) |
Sep 12, 2023 | 93.61 | 94.27 | 93.14 | 93.50 | 60,677 | -2.35(-2.45%) |
Sep 11, 2023 | 95.42 | 95.86 | 94.50 | 95.85 | 24,979 | +1.75(+1.86%) |
Sep 08, 2023 | 94.69 | 94.88 | 93.80 | 94.10 | 28,226 | -0.23(-0.24%) |
Sep 07, 2023 | 94.61 | 94.89 | 93.15 | 94.33 | 41,550 | -3.35(-3.43%) |
Sep 06, 2023 | 98.20 | 98.48 | 97.04 | 97.68 | 16,077 | -0.29(-0.30%) |
Sep 05, 2023 | 99.01 | 99.07 | 97.39 | 97.97 | 29,222 | -1.83(-1.83%) |