Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 97.35 | 98.06 | 97.17 | 97.96 | 599,161 | +0.99(+1.02%) |
Nov 29, 2023 | 97.33 | 97.64 | 96.86 | 96.97 | 832,814 | -0.03(-0.03%) |
Nov 28, 2023 | 96.87 | 97.35 | 96.74 | 97.00 | 462,493 | +0.18(+0.18%) |
Nov 27, 2023 | 96.96 | 97.06 | 96.49 | 96.82 | 830,305 | -0.30(-0.31%) |
Nov 24, 2023 | 96.85 | 97.24 | 96.85 | 97.12 | 671,018 | +0.33(+0.35%) |
Nov 22, 2023 | 96.50 | 96.82 | 96.30 | 96.79 | 706,106 | +0.31(+0.33%) |
Nov 21, 2023 | 96.33 | 96.54 | 95.93 | 96.47 | 649,158 | +0.18(+0.18%) |
Nov 20, 2023 | 95.83 | 96.56 | 95.80 | 96.30 | 698,561 | +0.21(+0.21%) |
Nov 17, 2023 | 95.90 | 96.24 | 95.55 | 96.09 | 595,559 | +0.58(+0.61%) |
Nov 16, 2023 | 95.68 | 95.92 | 94.98 | 95.51 | 634,214 | -0.48(-0.50%) |
Nov 15, 2023 | 95.61 | 96.22 | 95.59 | 95.99 | 624,684 | +0.49(+0.51%) |
Nov 14, 2023 | 95.03 | 95.84 | 94.92 | 95.50 | 646,052 | +1.30(+1.38%) |
Nov 13, 2023 | 94.08 | 94.50 | 93.86 | 94.20 | 584,940 | -0.07(-0.07%) |
Nov 10, 2023 | 94.09 | 94.31 | 93.35 | 94.27 | 457,736 | +0.74(+0.79%) |
Nov 09, 2023 | 94.75 | 94.75 | 93.52 | 93.54 | 592,222 | -1.06(-1.12%) |
Nov 08, 2023 | 95.12 | 95.14 | 94.32 | 94.60 | 639,276 | -0.57(-0.60%) |
Nov 07, 2023 | 95.36 | 95.40 | 95.03 | 95.17 | 625,774 | -0.53(-0.55%) |
Nov 06, 2023 | 96.40 | 96.45 | 95.63 | 95.70 | 838,394 | -0.56(-0.58%) |
Nov 03, 2023 | 96.56 | 96.85 | 96.24 | 96.26 | 503,119 | +0.27(+0.28%) |
Nov 02, 2023 | 94.25 | 96.01 | 94.25 | 95.99 | 679,821 | +1.84(+1.95%) |
Nov 01, 2023 | 94.21 | 94.50 | 93.82 | 94.15 | 648,252 | +0.30(+0.32%) |
Oct 31, 2023 | 93.48 | 93.88 | 93.16 | 93.85 | 454,383 | +0.58(+0.62%) |
Oct 30, 2023 | 92.78 | 93.39 | 92.61 | 93.27 | 827,705 | +1.10(+1.19%) |
Oct 27, 2023 | 93.55 | 93.69 | 91.86 | 92.17 | 618,324 | -1.87(-1.99%) |
Oct 26, 2023 | 94.33 | 94.74 | 93.98 | 94.04 | 525,563 | -0.77(-0.81%) |
Oct 25, 2023 | 95.06 | 95.33 | 94.55 | 94.80 | 433,498 | -0.34(-0.36%) |
Oct 24, 2023 | 94.97 | 95.44 | 94.84 | 95.15 | 453,543 | +0.94(+1.00%) |
Oct 23, 2023 | 94.84 | 95.08 | 94.10 | 94.20 | 754,898 | -1.02(-1.07%) |
Oct 20, 2023 | 95.85 | 96.13 | 95.21 | 95.23 | 1,785,595 | -0.64(-0.67%) |
Oct 19, 2023 | 96.40 | 96.88 | 95.74 | 95.86 | 587,336 | -0.68(-0.70%) |
Oct 18, 2023 | 96.92 | 97.14 | 96.28 | 96.54 | 495,528 | -0.46(-0.48%) |
Oct 17, 2023 | 96.03 | 97.18 | 96.03 | 97.00 | 493,957 | +0.51(+0.53%) |
Oct 16, 2023 | 96.24 | 96.70 | 95.88 | 96.49 | 1,088,144 | +0.78(+0.81%) |
Oct 13, 2023 | 95.55 | 96.03 | 95.40 | 95.72 | 518,041 | +0.67(+0.70%) |
Oct 12, 2023 | 96.07 | 96.07 | 94.64 | 95.05 | 293,469 | -0.73(-0.76%) |
Oct 11, 2023 | 96.18 | 96.30 | 95.27 | 95.78 | 316,066 | -0.52(-0.54%) |
Oct 10, 2023 | 96.17 | 96.73 | 96.01 | 96.30 | 392,700 | +0.44(+0.46%) |
Oct 09, 2023 | 95.11 | 95.93 | 95.05 | 95.86 | 479,804 | +1.03(+1.09%) |
Oct 06, 2023 | 93.89 | 95.26 | 93.20 | 94.82 | 471,117 | +0.45(+0.48%) |
Oct 05, 2023 | 94.64 | 94.94 | 94.04 | 94.37 | 561,711 | -0.54(-0.57%) |
Oct 04, 2023 | 95.32 | 95.33 | 94.27 | 94.91 | 666,142 | -0.52(-0.55%) |
Oct 03, 2023 | 95.41 | 95.73 | 94.84 | 95.43 | 997,862 | -0.47(-0.49%) |
Oct 02, 2023 | 97.00 | 97.00 | 95.26 | 95.90 | 913,629 | -1.30(-1.33%) |
Sep 29, 2023 | 98.19 | 98.19 | 96.80 | 97.20 | 1,008,855 | -0.64(-0.65%) |
Sep 28, 2023 | 97.94 | 98.22 | 97.53 | 97.84 | 618,270 | -0.02(-0.02%) |
Sep 27, 2023 | 98.14 | 98.24 | 97.26 | 97.86 | 418,288 | -0.02(-0.02%) |
Sep 26, 2023 | 98.45 | 98.74 | 97.73 | 97.88 | 617,812 | -1.12(-1.13%) |
Sep 25, 2023 | 98.65 | 99.04 | 98.67 | 99.00 | 448,942 | +0.20(+0.21%) |
Sep 22, 2023 | 99.14 | 99.34 | 98.73 | 98.80 | 397,038 | -0.26(-0.27%) |
Sep 21, 2023 | 100.00 | 100.14 | 99.05 | 99.06 | 588,491 | -1.25(-1.25%) |
Sep 20, 2023 | 100.62 | 101.16 | 100.25 | 100.31 | 387,886 | -0.10(-0.10%) |
Sep 19, 2023 | 100.84 | 100.94 | 100.08 | 100.41 | 385,243 | -0.36(-0.36%) |
Sep 18, 2023 | 100.82 | 100.98 | 100.30 | 100.77 | 379,068 | +0.19(+0.18%) |
Sep 15, 2023 | 101.17 | 101.64 | 100.47 | 100.59 | 1,153,722 | -0.92(-0.91%) |
Sep 14, 2023 | 101.19 | 101.67 | 101.14 | 101.51 | 427,616 | +1.00(+1.00%) |
Sep 13, 2023 | 100.57 | 100.85 | 100.29 | 100.51 | 285,027 | +0.03(+0.03%) |
Sep 12, 2023 | 100.03 | 100.81 | 99.90 | 100.48 | 279,656 | +0.52(+0.52%) |
Sep 11, 2023 | 100.35 | 100.57 | 99.77 | 99.96 | 518,951 | -0.11(-0.11%) |
Sep 08, 2023 | 99.75 | 100.21 | 99.70 | 100.06 | 258,204 | +0.48(+0.48%) |
Sep 07, 2023 | 99.64 | 100.07 | 99.50 | 99.59 | 260,136 | +0.01(+0.01%) |
Sep 06, 2023 | 99.85 | 99.85 | 99.14 | 99.58 | 340,496 | -0.46(-0.46%) |
Sep 05, 2023 | 100.89 | 101.20 | 100.03 | 100.03 | 288,825 | -0.67(-0.67%) |