Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 100.23 | 100.37 | 100.05 | 100.25 | 17,806 | -0.32(-0.32%) |
Nov 29, 2023 | 100.52 | 100.58 | 100.31 | 100.57 | 10,575 | +0.50(+0.50%) |
Nov 28, 2023 | 99.69 | 100.07 | 99.63 | 100.07 | 26,137 | +0.37(+0.37%) |
Nov 27, 2023 | 99.35 | 99.71 | 99.30 | 99.70 | 11,906 | +0.55(+0.55%) |
Nov 24, 2023 | 99.24 | 99.24 | 99.12 | 99.15 | 5,298 | -0.36(-0.36%) |
Nov 22, 2023 | 99.57 | 99.68 | 99.34 | 99.51 | 9,598 | +0.14(+0.15%) |
Nov 21, 2023 | 99.38 | 99.45 | 99.21 | 99.36 | 7,332 | +0.04(+0.04%) |
Nov 20, 2023 | 99.04 | 99.35 | 99.02 | 99.32 | 19,226 | +0.22(+0.22%) |
Nov 17, 2023 | 99.06 | 99.25 | 99.01 | 99.11 | 20,317 | +0.10(+0.10%) |
Nov 16, 2023 | 98.92 | 99.08 | 98.87 | 99.00 | 8,707 | +0.55(+0.56%) |
Nov 15, 2023 | 98.63 | 98.63 | 98.36 | 98.45 | 14,000 | -0.48(-0.49%) |
Nov 14, 2023 | 98.94 | 99.02 | 98.87 | 98.93 | 14,757 | +1.10(+1.13%) |
Nov 13, 2023 | 97.52 | 97.85 | 97.48 | 97.83 | 13,920 | -0.07(-0.07%) |
Nov 10, 2023 | 98.01 | 98.01 | 97.77 | 97.90 | 13,172 | +0.29(+0.30%) |
Nov 09, 2023 | 98.19 | 98.19 | 97.61 | 97.61 | 11,682 | -0.78(-0.80%) |
Nov 08, 2023 | 98.21 | 98.44 | 98.18 | 98.40 | 11,666 | +0.37(+0.38%) |
Nov 07, 2023 | 97.90 | 98.17 | 97.88 | 98.02 | 17,615 | +0.44(+0.45%) |
Nov 06, 2023 | 97.75 | 97.75 | 97.48 | 97.58 | 28,540 | -0.42(-0.43%) |
Nov 03, 2023 | 98.41 | 98.48 | 97.99 | 98.00 | 13,885 | +0.47(+0.48%) |
Nov 02, 2023 | 97.44 | 97.63 | 97.30 | 97.53 | 9,972 | +0.66(+0.68%) |
Nov 01, 2023 | 96.30 | 96.94 | 94.08 | 96.87 | 13,676 | +0.84(+0.88%) |
Oct 31, 2023 | 96.16 | 96.36 | 96.02 | 96.03 | 14,309 | -0.05(-0.05%) |
Oct 30, 2023 | 96.05 | 96.25 | 95.96 | 96.08 | 36,350 | -0.23(-0.24%) |
Oct 27, 2023 | 96.31 | 96.35 | 96.13 | 96.31 | 12,919 | +0.06(+0.06%) |
Oct 26, 2023 | 96.02 | 96.42 | 95.92 | 96.25 | 14,087 | +0.46(+0.48%) |
Oct 25, 2023 | 96.02 | 96.03 | 95.66 | 95.79 | 21,285 | -0.64(-0.66%) |
Oct 24, 2023 | 96.24 | 96.42 | 96.09 | 96.42 | 12,229 | +0.27(+0.28%) |
Oct 23, 2023 | 95.45 | 96.31 | 95.45 | 96.15 | 15,230 | +0.40(+0.42%) |
Oct 20, 2023 | 95.71 | 95.80 | 95.64 | 95.75 | 28,918 | +0.39(+0.40%) |
Oct 19, 2023 | 95.63 | 95.79 | 95.33 | 95.36 | 262,945 | -0.44(-0.46%) |
Oct 18, 2023 | 96.02 | 96.07 | 95.75 | 95.81 | 6,538 | -0.42(-0.44%) |
Oct 17, 2023 | 96.24 | 96.37 | 96.09 | 96.23 | 10,782 | -0.63(-0.65%) |
Oct 16, 2023 | 96.91 | 96.91 | 96.81 | 96.86 | 7,555 | -0.45(-0.46%) |
Oct 13, 2023 | 97.40 | 97.40 | 97.20 | 97.31 | 9,200 | +0.35(+0.36%) |
Oct 12, 2023 | 97.41 | 97.41 | 96.81 | 96.95 | 54,710 | -0.69(-0.71%) |
Oct 11, 2023 | 97.46 | 97.65 | 97.33 | 97.65 | 5,817 | +0.44(+0.46%) |
Oct 10, 2023 | 96.84 | 97.37 | 96.84 | 97.20 | 13,187 | -0.05(-0.06%) |
Oct 09, 2023 | 96.77 | 97.27 | 96.77 | 97.26 | 15,713 | +0.90(+0.94%) |
Oct 06, 2023 | 96.06 | 96.46 | 95.98 | 96.35 | 7,990 | -0.34(-0.35%) |
Oct 05, 2023 | 96.77 | 96.77 | 96.65 | 96.69 | 9,047 | -0.02(-0.03%) |
Oct 04, 2023 | 96.41 | 96.72 | 96.41 | 96.72 | 17,432 | +0.61(+0.63%) |
Oct 03, 2023 | 96.61 | 96.72 | 96.04 | 96.11 | 7,855 | -0.72(-0.75%) |
Oct 02, 2023 | 97.00 | 97.00 | 96.79 | 96.84 | 14,646 | -0.58(-0.60%) |
Sep 29, 2023 | 97.79 | 97.79 | 97.32 | 97.42 | 6,619 | -0.02(-0.02%) |
Sep 28, 2023 | 97.02 | 97.44 | 96.97 | 97.44 | 11,466 | +0.21(+0.22%) |
Sep 27, 2023 | 97.13 | 97.23 | 97.04 | 97.22 | 9,951 | -0.31(-0.32%) |
Sep 26, 2023 | 97.76 | 97.77 | 97.44 | 97.53 | 8,584 | -0.17(-0.17%) |
Sep 25, 2023 | 97.75 | 97.77 | 97.66 | 97.70 | 71,466 | -0.56(-0.57%) |
Sep 22, 2023 | 97.95 | 98.31 | 97.95 | 98.26 | 551,597 | +0.35(+0.36%) |
Sep 21, 2023 | 97.94 | 98.04 | 97.89 | 97.91 | 25,328 | -0.66(-0.67%) |
Sep 20, 2023 | 98.88 | 98.88 | 98.57 | 98.57 | 5,129 | +0.01(+0.01%) |
Sep 19, 2023 | 98.66 | 98.73 | 98.56 | 98.56 | 3,412 | -0.30(-0.30%) |
Sep 18, 2023 | 98.70 | 98.87 | 98.67 | 98.86 | 12,588 | +0.11(+0.12%) |
Sep 15, 2023 | 98.81 | 98.82 | 98.70 | 98.74 | 6,458 | -0.17(-0.18%) |
Sep 14, 2023 | 99.06 | 99.07 | 98.87 | 98.92 | 8,593 | -0.13(-0.13%) |
Sep 13, 2023 | 98.91 | 99.13 | 98.89 | 99.05 | 6,967 | +0.11(+0.11%) |
Sep 12, 2023 | 98.83 | 98.94 | 98.83 | 98.94 | 5,852 | +0.03(+0.03%) |
Sep 11, 2023 | 98.92 | 98.94 | 98.79 | 98.90 | 6,929 | -0.20(-0.20%) |
Sep 08, 2023 | 99.31 | 99.31 | 99.06 | 99.10 | 4,740 | +0.05(+0.05%) |
Sep 07, 2023 | 98.82 | 99.16 | 98.81 | 99.05 | 2,171,997 | +0.32(+0.33%) |
Sep 06, 2023 | 99.02 | 99.02 | 98.68 | 98.73 | 9,499 | -0.13(-0.13%) |
Sep 05, 2023 | 99.11 | 99.11 | 98.79 | 98.86 | 7,416 | -0.51(-0.51%) |