Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 99.84 | 100.38 | 97.87 | 98.85 | 3,741,169 | -0.87(-0.87%) |
Nov 29, 2023 | 100.99 | 101.91 | 99.26 | 99.72 | 3,018,481 | -0.11(-0.11%) |
Nov 28, 2023 | 98.50 | 100.80 | 98.20 | 99.83 | 2,921,976 | -0.68(-0.68%) |
Nov 27, 2023 | 98.10 | 101.45 | 97.00 | 100.51 | 3,976,237 | +4.25(+4.42%) |
Nov 24, 2023 | 96.11 | 96.89 | 95.61 | 96.26 | 2,160,941 | -0.44(-0.46%) |
Nov 23, 2023 | 97.44 | 97.97 | 96.70 | 96.70 | 397,056 | -0.43(-0.44%) |
Nov 22, 2023 | 96.40 | 98.26 | 95.11 | 97.13 | 3,800,987 | +1.59(+1.66%) |
Nov 21, 2023 | 94.63 | 95.75 | 93.36 | 95.54 | 2,972,870 | +0.09(+0.09%) |
Nov 20, 2023 | 93.49 | 96.21 | 93.28 | 95.45 | 2,496,847 | +1.58(+1.68%) |
Nov 17, 2023 | 92.28 | 94.49 | 91.87 | 93.87 | 2,761,461 | +1.18(+1.27%) |
Nov 16, 2023 | 92.00 | 93.73 | 91.63 | 92.69 | 3,458,879 | -0.16(-0.17%) |
Nov 15, 2023 | 90.15 | 93.39 | 90.00 | 92.85 | 4,011,274 | +3.08(+3.43%) |
Nov 14, 2023 | 88.21 | 90.56 | 88.08 | 89.77 | 4,669,871 | +3.71(+4.31%) |
Nov 13, 2023 | 84.62 | 86.13 | 83.25 | 86.06 | 2,184,926 | +1.39(+1.64%) |
Nov 10, 2023 | 83.30 | 85.08 | 82.84 | 84.67 | 3,288,717 | +1.24(+1.49%) |
Nov 09, 2023 | 86.24 | 87.15 | 83.37 | 83.43 | 3,397,714 | -3.16(-3.65%) |
Nov 08, 2023 | 85.12 | 87.04 | 83.77 | 86.59 | 3,077,177 | +1.64(+1.93%) |
Nov 07, 2023 | 83.33 | 85.71 | 82.67 | 84.95 | 3,232,810 | +2.16(+2.61%) |
Nov 06, 2023 | 84.17 | 84.40 | 81.67 | 82.79 | 3,099,565 | -1.27(-1.51%) |
Nov 03, 2023 | 82.00 | 84.47 | 80.65 | 84.06 | 5,931,870 | +1.98(+2.41%) |
Nov 02, 2023 | 78.35 | 82.71 | 76.50 | 82.08 | 6,460,320 | +14.42(+21.31%) |
Nov 01, 2023 | 65.81 | 67.69 | 65.45 | 67.66 | 3,115,350 | +2.17(+3.31%) |
Oct 31, 2023 | 64.73 | 66.02 | 63.16 | 65.49 | 3,668,724 | +0.63(+0.97%) |
Oct 30, 2023 | 65.27 | 66.16 | 64.09 | 64.86 | 3,481,637 | +0.51(+0.79%) |
Oct 27, 2023 | 66.63 | 66.63 | 63.84 | 64.35 | 3,583,692 | -0.18(-0.28%) |
Oct 26, 2023 | 67.34 | 68.18 | 63.37 | 64.53 | 4,559,817 | -2.37(-3.54%) |
Oct 25, 2023 | 70.30 | 70.40 | 66.73 | 66.90 | 3,745,928 | -4.97(-6.92%) |
Oct 24, 2023 | 70.55 | 72.58 | 70.29 | 71.87 | 2,289,603 | +2.01(+2.88%) |
Oct 23, 2023 | 69.42 | 71.06 | 68.19 | 69.86 | 3,275,139 | -0.24(-0.34%) |
Oct 20, 2023 | 70.51 | 71.73 | 69.30 | 70.10 | 3,877,598 | -1.00(-1.41%) |
Oct 19, 2023 | 73.00 | 73.16 | 70.74 | 71.10 | 4,329,497 | -1.31(-1.81%) |
Oct 18, 2023 | 74.44 | 76.73 | 71.91 | 72.41 | 5,530,377 | -1.49(-2.02%) |
Oct 17, 2023 | 71.74 | 74.22 | 71.74 | 73.90 | 3,080,652 | +1.37(+1.89%) |
Oct 16, 2023 | 70.76 | 72.95 | 69.62 | 72.53 | 2,637,019 | +2.10(+2.98%) |
Oct 13, 2023 | 73.05 | 74.05 | 69.23 | 70.43 | 3,431,998 | -2.61(-3.57%) |
Oct 12, 2023 | 73.99 | 75.09 | 72.50 | 73.04 | 2,532,970 | -0.68(-0.92%) |
Oct 11, 2023 | 75.37 | 75.55 | 73.11 | 73.72 | 4,183,838 | -1.08(-1.44%) |
Oct 10, 2023 | 73.02 | 75.50 | 72.86 | 74.80 | 2,337,145 | +1.53(+2.09%) |
Oct 06, 2023 | 73.27 | 0 | +1.76(+2.46%) | |||
Oct 05, 2023 | 71.52 | 72.23 | 70.24 | 71.51 | 4,081,865 | -0.72(-1.00%) |
Oct 04, 2023 | 71.42 | 72.46 | 70.49 | 72.23 | 3,762,186 | +1.79(+2.54%) |
Oct 03, 2023 | 72.50 | 73.48 | 69.94 | 70.44 | 3,514,330 | -3.40(-4.60%) |
Oct 02, 2023 | 73.90 | 75.42 | 73.17 | 73.84 | 3,028,137 | -0.30(-0.40%) |
Sep 29, 2023 | 73.00 | 75.18 | 72.90 | 74.14 | 4,348,829 | +2.36(+3.29%) |
Sep 28, 2023 | 69.02 | 72.60 | 68.27 | 71.78 | 2,623,700 | +1.74(+2.48%) |
Sep 27, 2023 | 70.14 | 70.89 | 69.03 | 70.04 | 3,032,116 | +0.40(+0.57%) |
Sep 26, 2023 | 71.45 | 72.37 | 69.46 | 69.64 | 3,458,057 | -2.47(-3.43%) |
Sep 25, 2023 | 71.00 | 72.18 | 71.14 | 72.11 | 3,377,210 | +0.54(+0.75%) |
Sep 22, 2023 | 73.60 | 74.31 | 71.36 | 71.57 | 3,475,446 | -0.84(-1.16%) |
Sep 21, 2023 | 74.66 | 75.62 | 72.39 | 72.41 | 3,740,172 | -4.33(-5.64%) |
Sep 20, 2023 | 78.54 | 78.76 | 76.55 | 76.74 | 2,034,610 | -1.67(-2.13%) |
Sep 19, 2023 | 79.26 | 79.39 | 76.26 | 78.41 | 3,051,309 | -1.90(-2.37%) |
Sep 18, 2023 | 83.68 | 84.20 | 80.10 | 80.31 | 3,400,408 | -4.62(-5.44%) |
Sep 15, 2023 | 85.73 | 85.95 | 83.74 | 84.93 | 8,412,941 | -0.81(-0.94%) |
Sep 14, 2023 | 85.40 | 86.25 | 84.80 | 85.74 | 3,160,082 | +0.84(+0.99%) |
Sep 13, 2023 | 84.78 | 85.62 | 83.72 | 84.90 | 2,329,052 | -0.52(-0.61%) |
Sep 12, 2023 | 86.50 | 87.94 | 85.31 | 85.42 | 2,490,254 | -2.27(-2.59%) |
Sep 11, 2023 | 86.23 | 87.93 | 85.34 | 87.69 | 3,252,558 | +1.70(+1.98%) |
Sep 08, 2023 | 88.11 | 88.28 | 85.66 | 85.99 | 2,149,284 | -2.66(-3.00%) |
Sep 07, 2023 | 88.41 | 89.89 | 86.94 | 88.65 | 5,536,889 | -1.16(-1.29%) |
Sep 06, 2023 | 88.87 | 90.33 | 88.78 | 89.81 | 2,832,916 | +0.06(+0.07%) |
Sep 05, 2023 | 90.00 | 90.59 | 88.95 | 89.75 | 2,235,097 | -0.98(-1.08%) |