Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 88.34 | 88.66 | 87.55 | 88.46 | 4,222,028 | +0.59(+0.67%) |
Nov 29, 2023 | 88.06 | 88.29 | 87.24 | 87.87 | 2,138,999 | +0.41(+0.47%) |
Nov 28, 2023 | 87.32 | 88.27 | 87.12 | 87.47 | 3,434,925 | -0.09(-0.10%) |
Nov 27, 2023 | 87.67 | 88.05 | 87.41 | 87.56 | 2,670,989 | -0.52(-0.59%) |
Nov 24, 2023 | 88.27 | 88.53 | 87.87 | 88.07 | 1,254,257 | -0.33(-0.37%) |
Nov 22, 2023 | 88.11 | 88.70 | 87.58 | 88.40 | 2,792,627 | +0.24(+0.27%) |
Nov 21, 2023 | 87.97 | 88.22 | 88.16 | 2,479,329 | -0.19(-0.21%) | |
Nov 20, 2023 | 88.86 | 88.92 | 88.15 | 88.35 | 2,619,918 | -0.48(-0.54%) |
Nov 17, 2023 | 87.52 | 88.98 | 87.30 | 88.83 | 3,511,663 | +1.76(+2.02%) |
Nov 16, 2023 | 87.31 | 87.80 | 86.74 | 87.07 | 2,733,105 | -0.34(-0.39%) |
Nov 15, 2023 | 87.46 | 88.42 | 87.13 | 87.41 | 3,308,305 | -0.18(-0.20%) |
Nov 14, 2023 | 86.74 | 88.52 | 86.56 | 87.59 | 3,685,791 | +1.93(+2.25%) |
Nov 13, 2023 | 85.60 | 85.98 | 84.98 | 85.66 | 3,157,249 | +0.10(+0.12%) |
Nov 10, 2023 | 84.82 | 85.88 | 84.25 | 85.56 | 2,954,810 | +1.29(+1.53%) |
Nov 09, 2023 | 84.57 | 86.26 | 84.08 | 84.28 | 4,817,408 | +0.45(+0.53%) |
Nov 08, 2023 | 84.56 | 85.24 | 83.69 | 83.83 | 5,897,480 | -0.19(-0.22%) |
Nov 07, 2023 | 82.89 | 84.18 | 82.20 | 84.02 | 10,028,417 | -6.73(-7.41%) |
Nov 06, 2023 | 91.16 | 91.17 | 89.78 | 90.74 | 3,036,258 | -0.23(-0.25%) |
Nov 03, 2023 | 91.09 | 91.69 | 90.97 | 90.97 | 2,716,146 | +0.80(+0.89%) |
Nov 02, 2023 | 88.98 | 90.42 | 88.42 | 90.17 | 4,966,109 | +1.53(+1.73%) |
Nov 01, 2023 | 88.26 | 88.67 | 87.82 | 88.64 | 2,801,932 | +0.63(+0.72%) |
Oct 31, 2023 | 87.39 | 88.10 | 87.09 | 88.00 | 4,957,965 | +0.51(+0.59%) |
Oct 30, 2023 | 87.49 | 87.64 | 86.31 | 87.49 | 2,803,314 | +0.42(+0.48%) |
Oct 27, 2023 | 87.49 | 88.05 | 86.58 | 87.07 | 2,455,959 | -0.56(-0.64%) |
Oct 26, 2023 | 88.13 | 88.40 | 86.99 | 87.64 | 4,501,044 | -0.23(-0.26%) |
Oct 25, 2023 | 89.69 | 89.69 | 87.44 | 87.87 | 3,522,669 | -1.89(-2.10%) |
Oct 24, 2023 | 89.84 | 90.23 | 89.24 | 89.76 | 2,594,130 | +0.57(+0.64%) |
Oct 23, 2023 | 90.54 | 90.93 | 89.02 | 89.18 | 2,821,459 | -1.30(-1.43%) |
Oct 20, 2023 | 91.86 | 92.22 | 90.35 | 90.48 | 5,763,384 | -1.65(-1.79%) |
Oct 19, 2023 | 92.79 | 94.08 | 92.09 | 92.13 | 2,708,188 | -0.55(-0.60%) |
Oct 18, 2023 | 94.17 | 94.17 | 92.62 | 92.68 | 2,530,911 | -2.25(-2.37%) |
Oct 17, 2023 | 95.11 | 95.91 | 94.75 | 94.93 | 2,220,598 | -0.38(-0.39%) |
Oct 16, 2023 | 95.14 | 96.14 | 94.98 | 95.30 | 2,699,998 | +1.57(+1.68%) |
Oct 13, 2023 | 95.34 | 95.75 | 93.46 | 93.73 | 2,172,543 | -1.28(-1.34%) |
Oct 12, 2023 | 96.44 | 96.44 | 94.34 | 95.01 | 1,873,490 | -1.03(-1.07%) |
Oct 11, 2023 | 95.34 | 96.16 | 95.02 | 96.04 | 2,255,822 | +0.71(+0.75%) |
Oct 10, 2023 | 94.96 | 96.17 | 94.72 | 95.32 | 2,717,834 | +0.49(+0.52%) |
Oct 09, 2023 | 94.01 | 94.95 | 93.74 | 94.83 | 2,609,460 | +0.82(+0.87%) |
Oct 06, 2023 | 92.38 | 94.88 | 92.25 | 94.01 | 2,178,378 | +1.43(+1.55%) |
Oct 05, 2023 | 93.28 | 93.64 | 92.33 | 92.57 | 2,788,646 | -1.06(-1.13%) |
Oct 04, 2023 | 93.72 | 94.22 | 92.87 | 93.63 | 3,398,241 | -0.19(-0.20%) |
Oct 03, 2023 | 94.22 | 94.81 | 93.01 | 93.82 | 2,773,277 | -0.85(-0.90%) |
Oct 02, 2023 | 95.31 | 95.83 | 94.02 | 94.67 | 2,629,282 | -0.85(-0.89%) |
Sep 29, 2023 | 96.73 | 96.87 | 95.40 | 95.52 | 2,066,071 | -0.44(-0.45%) |
Sep 28, 2023 | 95.97 | 96.58 | 95.55 | 95.96 | 1,881,871 | +0.15(+0.15%) |
Sep 27, 2023 | 95.38 | 96.19 | 94.53 | 95.81 | 2,349,434 | +1.25(+1.32%) |
Sep 26, 2023 | 96.92 | 96.92 | 94.55 | 94.56 | 2,524,176 | -2.47(-2.55%) |
Sep 25, 2023 | 95.75 | 97.07 | 96.30 | 97.04 | 1,889,708 | +0.99(+1.03%) |
Sep 22, 2023 | 95.47 | 96.58 | 95.28 | 96.05 | 2,475,587 | +0.60(+0.63%) |
Sep 21, 2023 | 96.73 | 96.78 | 95.39 | 95.44 | 2,205,218 | -1.50(-1.55%) |
Sep 20, 2023 | 97.97 | 98.59 | 96.83 | 96.95 | 1,664,420 | -0.80(-0.82%) |
Sep 19, 2023 | 98.90 | 98.92 | 97.07 | 97.75 | 1,912,493 | -0.78(-0.79%) |
Sep 18, 2023 | 97.80 | 99.29 | 97.71 | 98.53 | 2,186,894 | +0.74(+0.76%) |
Sep 15, 2023 | 97.13 | 98.61 | 96.83 | 97.79 | 7,367,019 | +0.26(+0.26%) |
Sep 14, 2023 | 97.33 | 97.98 | 96.98 | 97.53 | 2,665,956 | +0.91(+0.94%) |
Sep 13, 2023 | 98.58 | 98.86 | 96.36 | 96.62 | 2,524,441 | -2.22(-2.24%) |
Sep 12, 2023 | 99.05 | 99.53 | 98.71 | 98.84 | 2,474,789 | -0.20(-0.20%) |
Sep 11, 2023 | 97.94 | 99.47 | 97.84 | 99.03 | 3,964,639 | +1.16(+1.18%) |
Sep 08, 2023 | 97.96 | 98.57 | 97.52 | 97.88 | 1,973,650 | -0.45(-0.45%) |
Sep 07, 2023 | 97.45 | 98.53 | 97.12 | 98.32 | 3,340,448 | +0.72(+0.74%) |
Sep 06, 2023 | 96.67 | 97.88 | 96.45 | 97.60 | 2,432,750 | +0.78(+0.81%) |
Sep 05, 2023 | 97.70 | 97.93 | 96.60 | 96.82 | 2,929,600 | -1.03(-1.05%) |