Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 94.39 | 94.42 | 94.15 | 94.28 | 9,091,925 | -0.31(-0.33%) |
Nov 29, 2023 | 94.43 | 94.67 | 94.36 | 94.59 | 8,175,339 | +0.46(+0.49%) |
Nov 28, 2023 | 93.64 | 94.15 | 93.60 | 94.13 | 9,954,237 | +0.41(+0.44%) |
Nov 27, 2023 | 93.39 | 93.75 | 93.36 | 93.72 | 9,074,592 | +0.53(+0.57%) |
Nov 24, 2023 | 93.28 | 93.35 | 93.16 | 93.19 | 3,006,223 | -0.43(-0.46%) |
Nov 22, 2023 | 93.71 | 93.78 | 93.40 | 93.62 | 6,463,195 | +0.09(+0.09%) |
Nov 21, 2023 | 93.48 | 93.60 | 93.32 | 93.53 | 7,548,919 | +0.10(+0.10%) |
Nov 20, 2023 | 93.11 | 93.45 | 93.11 | 93.43 | 10,263,207 | +0.15(+0.16%) |
Nov 17, 2023 | 93.25 | 93.39 | 93.07 | 93.29 | 9,438,602 | +0.19(+0.20%) |
Nov 16, 2023 | 92.89 | 93.24 | 92.89 | 93.10 | 10,358,921 | +0.51(+0.55%) |
Nov 15, 2023 | 92.75 | 92.76 | 92.51 | 92.59 | 11,187,368 | -0.58(-0.62%) |
Nov 14, 2023 | 93.07 | 93.24 | 92.97 | 93.17 | 12,405,299 | +1.16(+1.26%) |
Nov 13, 2023 | 91.71 | 92.03 | 91.60 | 92.01 | 9,883,366 | -0.01(-0.01%) |
Nov 10, 2023 | 92.25 | 92.27 | 91.94 | 92.02 | 6,230,383 | +0.22(+0.23%) |
Nov 09, 2023 | 92.47 | 92.49 | 91.80 | 91.81 | 9,356,021 | -0.77(-0.84%) |
Nov 08, 2023 | 92.33 | 92.67 | 92.31 | 92.58 | 7,078,149 | +0.31(+0.34%) |
Nov 07, 2023 | 92.00 | 92.42 | 91.97 | 92.27 | 7,460,718 | +0.49(+0.53%) |
Nov 06, 2023 | 91.99 | 92.05 | 91.70 | 91.78 | 8,700,936 | -0.46(-0.50%) |
Nov 03, 2023 | 92.59 | 92.73 | 92.20 | 92.24 | 12,140,703 | +0.56(+0.61%) |
Nov 02, 2023 | 91.75 | 91.83 | 91.45 | 91.68 | 11,401,753 | +0.55(+0.60%) |
Nov 01, 2023 | 90.33 | 91.13 | 90.33 | 91.13 | 14,707,808 | +1.00(+1.10%) |
Oct 31, 2023 | 90.27 | 90.45 | 90.14 | 90.14 | 12,641,274 | -0.06(-0.06%) |
Oct 30, 2023 | 90.12 | 90.33 | 89.98 | 90.19 | 8,363,654 | -0.21(-0.24%) |
Oct 27, 2023 | 90.38 | 90.46 | 90.19 | 90.41 | 7,834,693 | -0.03(-0.03%) |
Oct 26, 2023 | 89.95 | 90.46 | 89.94 | 90.44 | 11,853,680 | +0.61(+0.67%) |
Oct 25, 2023 | 90.16 | 90.18 | 89.76 | 89.83 | 9,119,160 | -0.67(-0.74%) |
Oct 24, 2023 | 90.25 | 90.51 | 90.11 | 90.51 | 9,386,324 | +0.32(+0.36%) |
Oct 23, 2023 | 89.54 | 90.32 | 89.43 | 90.19 | 13,278,986 | +0.35(+0.39%) |
Oct 20, 2023 | 89.78 | 89.97 | 89.74 | 89.83 | 6,789,911 | +0.32(+0.36%) |
Oct 19, 2023 | 89.73 | 89.99 | 89.45 | 89.51 | 11,831,316 | -0.34(-0.38%) |
Oct 18, 2023 | 90.12 | 90.20 | 89.78 | 89.85 | 9,578,296 | -0.42(-0.47%) |
Oct 17, 2023 | 90.33 | 90.50 | 90.18 | 90.27 | 8,452,340 | -0.65(-0.72%) |
Oct 16, 2023 | 91.12 | 91.21 | 90.91 | 90.93 | 6,485,499 | -0.51(-0.56%) |
Oct 13, 2023 | 91.47 | 91.58 | 91.32 | 91.44 | 7,697,388 | +0.39(+0.43%) |
Oct 12, 2023 | 91.66 | 91.70 | 90.98 | 91.04 | 11,459,638 | -0.79(-0.86%) |
Oct 11, 2023 | 91.73 | 91.84 | 91.55 | 91.84 | 15,717,113 | +0.42(+0.46%) |
Oct 10, 2023 | 91.19 | 91.60 | 91.06 | 91.42 | 14,963,658 | -0.09(-0.10%) |
Oct 09, 2023 | 91.02 | 91.51 | 90.96 | 91.50 | 4,458,114 | +0.94(+1.04%) |
Oct 06, 2023 | 90.28 | 90.79 | 90.20 | 90.57 | 9,800,289 | -0.35(-0.39%) |
Oct 05, 2023 | 90.98 | 91.02 | 90.80 | 90.92 | 7,301,636 | +0.06(+0.06%) |
Oct 04, 2023 | 90.59 | 90.86 | 90.37 | 90.86 | 14,437,726 | +0.63(+0.70%) |
Oct 03, 2023 | 90.80 | 90.89 | 90.20 | 90.22 | 12,426,293 | -0.71(-0.78%) |
Oct 02, 2023 | 91.23 | 91.31 | 90.91 | 90.94 | 9,094,198 | -0.64(-0.70%) |
Sep 29, 2023 | 92.02 | 92.09 | 91.51 | 91.57 | 13,846,685 | -0.09(-0.10%) |
Sep 28, 2023 | 91.24 | 91.69 | 91.08 | 91.66 | 13,693,386 | +0.27(+0.30%) |
Sep 27, 2023 | 91.99 | 92.03 | 91.20 | 91.39 | 14,952,514 | -0.32(-0.35%) |
Sep 26, 2023 | 91.99 | 92.03 | 91.68 | 91.71 | 15,967,692 | -0.12(-0.13%) |
Sep 25, 2023 | 92.01 | 92.01 | 91.81 | 91.83 | 7,686,693 | -0.73(-0.79%) |
Sep 22, 2023 | 92.30 | 92.60 | 92.25 | 92.56 | 7,490,780 | +0.39(+0.42%) |
Sep 21, 2023 | 92.31 | 92.32 | 92.16 | 92.17 | 8,245,102 | -0.63(-0.68%) |
Sep 20, 2023 | 93.06 | 93.19 | 92.80 | 92.80 | 6,451,897 | -0.05(-0.05%) |
Sep 19, 2023 | 93.04 | 93.08 | 92.85 | 92.85 | 5,471,327 | -0.27(-0.29%) |
Sep 18, 2023 | 92.87 | 93.13 | 92.86 | 93.12 | 6,229,503 | +0.14(+0.15%) |
Sep 15, 2023 | 93.13 | 93.19 | 92.98 | 92.99 | 5,820,295 | -0.21(-0.23%) |
Sep 14, 2023 | 93.44 | 93.46 | 93.17 | 93.20 | 6,113,122 | -0.13(-0.14%) |
Sep 13, 2023 | 93.10 | 93.43 | 93.08 | 93.33 | 6,113,933 | +0.14(+0.15%) |
Sep 12, 2023 | 93.20 | 93.22 | 93.07 | 93.19 | 4,706,822 | +0.03(+0.03%) |
Sep 11, 2023 | 93.15 | 93.22 | 93.06 | 93.16 | 4,186,947 | -0.11(-0.11%) |
Sep 08, 2023 | 93.41 | 93.50 | 93.25 | 93.27 | 4,902,857 | +0.05(+0.05%) |
Sep 07, 2023 | 93.08 | 93.23 | 92.99 | 93.22 | 5,214,577 | +0.29(+0.31%) |
Sep 06, 2023 | 93.12 | 93.13 | 92.81 | 92.93 | 8,604,827 | -0.09(-0.09%) |
Sep 05, 2023 | 93.34 | 93.36 | 93.02 | 93.02 | 6,275,937 | -0.51(-0.54%) |