Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 99.56 | 99.93 | 99.20 | 99.83 | 505,918 | +0.40(+0.40%) |
Nov 29, 2023 | 99.78 | 100.20 | 99.34 | 99.43 | 682,502 | +0.03(+0.03%) |
Nov 28, 2023 | 99.25 | 99.64 | 99.04 | 99.41 | 856,832 | +0.12(+0.12%) |
Nov 27, 2023 | 99.35 | 99.50 | 99.19 | 99.29 | 437,561 | -0.17(-0.17%) |
Nov 24, 2023 | 99.31 | 99.46 | 99.29 | 99.45 | 260,311 | +0.07(+0.07%) |
Nov 22, 2023 | 99.26 | 99.64 | 99.14 | 99.39 | 530,825 | +0.42(+0.42%) |
Nov 21, 2023 | 98.86 | 99.03 | 98.68 | 98.97 | 477,301 | -0.18(-0.18%) |
Nov 20, 2023 | 98.27 | 99.31 | 98.27 | 99.15 | 686,525 | +0.75(+0.76%) |
Nov 17, 2023 | 98.25 | 98.52 | 98.05 | 98.40 | 505,958 | +0.14(+0.14%) |
Nov 16, 2023 | 97.93 | 98.31 | 97.78 | 98.26 | 716,749 | +0.22(+0.22%) |
Nov 15, 2023 | 98.11 | 98.53 | 97.95 | 98.04 | 912,828 | +0.13(+0.13%) |
Nov 14, 2023 | 97.27 | 98.17 | 97.16 | 97.91 | 946,199 | +2.02(+2.10%) |
Nov 13, 2023 | 95.61 | 96.16 | 95.51 | 95.90 | 404,582 | -0.15(-0.16%) |
Nov 10, 2023 | 95.01 | 96.09 | 94.69 | 96.05 | 394,964 | +1.49(+1.58%) |
Nov 09, 2023 | 95.60 | 95.62 | 94.44 | 94.56 | 302,339 | -0.74(-0.77%) |
Nov 08, 2023 | 95.26 | 95.48 | 94.80 | 95.29 | 421,742 | +0.07(+0.07%) |
Nov 07, 2023 | 94.84 | 95.36 | 94.69 | 95.22 | 699,205 | +0.36(+0.38%) |
Nov 06, 2023 | 94.87 | 94.95 | 94.47 | 94.86 | 451,869 | +0.13(+0.14%) |
Nov 03, 2023 | 94.28 | 95.08 | 94.28 | 94.74 | 568,163 | +0.92(+0.98%) |
Nov 02, 2023 | 92.85 | 93.86 | 92.85 | 93.81 | 625,619 | +1.79(+1.94%) |
Nov 01, 2023 | 91.20 | 92.15 | 91.16 | 92.02 | 785,862 | +0.96(+1.06%) |
Oct 31, 2023 | 90.51 | 91.13 | 90.19 | 91.06 | 647,561 | +0.60(+0.66%) |
Oct 30, 2023 | 90.04 | 90.69 | 89.74 | 90.46 | 669,567 | +1.06(+1.19%) |
Oct 27, 2023 | 90.12 | 90.26 | 89.10 | 89.40 | 2,395,827 | -0.38(-0.42%) |
Oct 26, 2023 | 90.61 | 90.74 | 89.56 | 89.78 | 831,580 | -0.97(-1.07%) |
Oct 25, 2023 | 91.69 | 91.72 | 90.63 | 90.75 | 894,020 | -1.43(-1.55%) |
Oct 24, 2023 | 91.90 | 92.46 | 91.56 | 92.18 | 948,970 | +0.69(+0.75%) |
Oct 23, 2023 | 91.37 | 92.37 | 90.93 | 91.50 | 699,449 | -0.19(-0.21%) |
Oct 20, 2023 | 92.65 | 92.84 | 91.68 | 91.69 | 820,047 | -1.15(-1.24%) |
Oct 19, 2023 | 93.80 | 94.26 | 92.69 | 92.84 | 1,587,482 | -0.90(-0.96%) |
Oct 18, 2023 | 94.55 | 94.86 | 93.52 | 93.74 | 574,252 | -1.35(-1.42%) |
Oct 17, 2023 | 94.27 | 95.57 | 94.26 | 95.09 | 606,096 | +0.00(+0.00%) |
Oct 16, 2023 | 94.35 | 95.29 | 94.52 | 95.09 | 463,174 | +1.04(+1.11%) |
Oct 13, 2023 | 94.79 | 95.11 | 93.70 | 94.05 | 444,705 | -0.48(-0.50%) |
Oct 12, 2023 | 95.23 | 95.36 | 94.01 | 94.53 | 673,379 | -0.69(-0.72%) |
Oct 11, 2023 | 95.14 | 95.26 | 94.52 | 95.21 | 822,825 | +0.43(+0.45%) |
Oct 10, 2023 | 94.39 | 95.35 | 94.37 | 94.79 | 448,795 | +0.56(+0.59%) |
Oct 09, 2023 | 93.12 | 94.38 | 93.08 | 94.23 | 374,086 | +0.59(+0.63%) |
Oct 06, 2023 | 91.84 | 93.96 | 91.68 | 93.64 | 543,637 | +1.21(+1.31%) |
Oct 05, 2023 | 92.51 | 92.65 | 91.75 | 92.43 | 584,161 | -0.16(-0.17%) |
Oct 04, 2023 | 91.93 | 92.73 | 91.70 | 92.59 | 596,041 | +0.69(+0.75%) |
Oct 03, 2023 | 92.71 | 93.01 | 91.59 | 91.90 | 611,114 | -1.29(-1.39%) |
Oct 02, 2023 | 93.15 | 93.52 | 92.60 | 93.20 | 458,730 | -0.10(-0.11%) |
Sep 29, 2023 | 94.12 | 94.23 | 93.00 | 93.30 | 729,725 | -0.21(-0.22%) |
Sep 28, 2023 | 92.73 | 93.86 | 92.69 | 93.50 | 508,648 | +0.56(+0.60%) |
Sep 27, 2023 | 93.11 | 93.31 | 92.16 | 92.95 | 1,133,361 | +0.08(+0.09%) |
Sep 26, 2023 | 93.70 | 93.78 | 92.72 | 92.87 | 1,310,746 | -1.41(-1.50%) |
Sep 25, 2023 | 93.54 | 94.28 | 93.79 | 94.28 | 442,010 | +0.43(+0.45%) |
Sep 22, 2023 | 94.31 | 94.70 | 93.79 | 93.85 | 566,219 | -0.21(-0.22%) |
Sep 21, 2023 | 94.99 | 95.02 | 94.05 | 94.06 | 697,016 | -1.64(-1.72%) |
Sep 20, 2023 | 96.77 | 96.97 | 95.66 | 95.70 | 454,597 | -0.87(-0.90%) |
Sep 19, 2023 | 96.57 | 96.71 | 95.99 | 96.57 | 499,196 | -0.26(-0.27%) |
Sep 18, 2023 | 96.61 | 97.14 | 96.60 | 96.83 | 562,058 | +0.08(+0.08%) |
Sep 15, 2023 | 97.56 | 97.69 | 96.69 | 96.75 | 641,591 | -1.27(-1.29%) |
Sep 14, 2023 | 97.73 | 98.15 | 97.44 | 98.02 | 344,396 | +0.86(+0.89%) |
Sep 13, 2023 | 97.06 | 97.45 | 96.91 | 97.16 | 324,408 | +0.03(+0.03%) |
Sep 12, 2023 | 97.30 | 97.71 | 97.04 | 97.13 | 415,939 | -0.63(-0.65%) |
Sep 11, 2023 | 97.64 | 97.78 | 97.35 | 97.76 | 451,939 | +0.64(+0.66%) |
Sep 08, 2023 | 96.92 | 97.45 | 96.86 | 97.12 | 371,298 | +0.17(+0.17%) |
Sep 07, 2023 | 96.46 | 97.09 | 96.46 | 96.95 | 412,990 | -0.30(-0.31%) |
Sep 06, 2023 | 97.81 | 97.81 | 96.77 | 97.25 | 349,855 | -0.70(-0.72%) |
Sep 05, 2023 | 98.19 | 98.35 | 97.91 | 97.95 | 341,965 | -0.46(-0.46%) |