Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 102.05 | 102.26 | 101.11 | 101.31 | 47,257 | +0.95(+0.95%) |
Nov 29, 2023 | 100.64 | 101.87 | 100.28 | 100.36 | 15,901 | +0.79(+0.79%) |
Nov 28, 2023 | 100.41 | 100.41 | 99.37 | 99.58 | 21,296 | -0.70(-0.70%) |
Nov 27, 2023 | 100.70 | 100.70 | 99.92 | 100.28 | 23,160 | -0.43(-0.43%) |
Nov 24, 2023 | 100.70 | 100.82 | 100.37 | 100.71 | 5,295 | +1.13(+1.14%) |
Nov 22, 2023 | 99.46 | 100.19 | 99.23 | 99.58 | 28,202 | +0.69(+0.69%) |
Nov 21, 2023 | 99.88 | 99.91 | 98.80 | 98.89 | 32,602 | -1.34(-1.34%) |
Nov 20, 2023 | 99.82 | 100.75 | 99.82 | 100.23 | 24,809 | +0.26(+0.26%) |
Nov 17, 2023 | 98.86 | 99.98 | 98.86 | 99.98 | 30,052 | +2.02(+2.06%) |
Nov 16, 2023 | 99.53 | 99.53 | 97.66 | 97.96 | 34,150 | -1.66(-1.67%) |
Nov 15, 2023 | 99.10 | 101.39 | 99.10 | 99.62 | 102,570 | +0.26(+0.26%) |
Nov 14, 2023 | 97.74 | 99.37 | 97.20 | 99.36 | 26,959 | +5.18(+5.50%) |
Nov 13, 2023 | 93.70 | 94.40 | 92.96 | 94.18 | 41,781 | -0.04(-0.04%) |
Nov 10, 2023 | 93.77 | 94.52 | 92.79 | 94.22 | 38,384 | +0.89(+0.95%) |
Nov 09, 2023 | 95.84 | 95.88 | 93.17 | 93.33 | 49,254 | -2.24(-2.34%) |
Nov 08, 2023 | 96.44 | 96.70 | 94.93 | 95.57 | 31,725 | -0.85(-0.88%) |
Nov 07, 2023 | 96.22 | 96.67 | 95.88 | 96.42 | 16,119 | -0.27(-0.28%) |
Nov 06, 2023 | 98.32 | 98.32 | 96.23 | 96.68 | 17,523 | -1.22(-1.25%) |
Nov 03, 2023 | 96.85 | 98.44 | 96.81 | 97.91 | 22,681 | +2.96(+3.12%) |
Nov 02, 2023 | 93.24 | 95.01 | 93.24 | 94.95 | 37,856 | +2.33(+2.51%) |
Nov 01, 2023 | 92.25 | 92.85 | 91.67 | 92.62 | 19,499 | +0.11(+0.12%) |
Oct 31, 2023 | 91.44 | 92.52 | 91.44 | 92.51 | 30,576 | +1.19(+1.31%) |
Oct 30, 2023 | 91.23 | 91.77 | 90.65 | 91.31 | 33,901 | +1.03(+1.14%) |
Oct 27, 2023 | 91.89 | 91.89 | 90.20 | 90.28 | 27,623 | -1.23(-1.35%) |
Oct 26, 2023 | 91.38 | 92.41 | 91.10 | 91.51 | 24,016 | +0.24(+0.26%) |
Oct 25, 2023 | 91.67 | 91.86 | 91.14 | 91.27 | 25,473 | -1.18(-1.27%) |
Oct 24, 2023 | 92.14 | 93.14 | 91.94 | 92.45 | 27,990 | +1.06(+1.16%) |
Oct 23, 2023 | 91.94 | 92.73 | 91.39 | 91.39 | 20,216 | -1.13(-1.23%) |
Oct 20, 2023 | 93.75 | 93.84 | 92.45 | 92.53 | 32,267 | -1.27(-1.36%) |
Oct 19, 2023 | 94.65 | 95.12 | 93.48 | 93.80 | 17,050 | -1.22(-1.29%) |
Oct 18, 2023 | 96.99 | 96.99 | 94.93 | 95.02 | 18,609 | -2.51(-2.58%) |
Oct 17, 2023 | 95.60 | 98.36 | 95.60 | 97.53 | 79,263 | +1.21(+1.26%) |
Oct 16, 2023 | 95.54 | 96.49 | 95.53 | 96.32 | 15,601 | +1.20(+1.26%) |
Oct 13, 2023 | 96.34 | 96.34 | 94.70 | 95.12 | 43,534 | -0.60(-0.62%) |
Oct 12, 2023 | 98.23 | 98.26 | 95.46 | 95.72 | 13,035 | -2.47(-2.51%) |
Oct 11, 2023 | 99.29 | 99.36 | 97.72 | 98.19 | 14,991 | -0.76(-0.77%) |
Oct 10, 2023 | 97.77 | 99.42 | 97.77 | 98.95 | 16,041 | +1.30(+1.34%) |
Oct 09, 2023 | 97.40 | 98.02 | 96.89 | 97.64 | 12,405 | -0.20(-0.20%) |
Oct 06, 2023 | 96.50 | 98.40 | 96.27 | 97.84 | 36,399 | +0.51(+0.52%) |
Oct 05, 2023 | 96.41 | 97.63 | 96.20 | 97.33 | 56,173 | +0.65(+0.67%) |
Oct 04, 2023 | 96.45 | 96.77 | 95.35 | 96.68 | 96,538 | +0.36(+0.37%) |
Oct 03, 2023 | 97.48 | 97.53 | 96.08 | 96.33 | 39,922 | -1.59(-1.63%) |
Oct 02, 2023 | 99.69 | 99.88 | 97.55 | 97.92 | 30,344 | -1.63(-1.64%) |
Sep 29, 2023 | 100.73 | 100.74 | 99.25 | 99.55 | 17,438 | -0.29(-0.29%) |
Sep 28, 2023 | 99.61 | 100.37 | 99.05 | 99.84 | 22,047 | +0.60(+0.60%) |
Sep 27, 2023 | 99.11 | 99.70 | 98.51 | 99.24 | 59,587 | +0.64(+0.65%) |
Sep 26, 2023 | 99.18 | 99.88 | 98.60 | 98.60 | 39,303 | -0.80(-0.80%) |
Sep 25, 2023 | 98.76 | 99.56 | 99.21 | 99.40 | 20,637 | +0.04(+0.04%) |
Sep 22, 2023 | 99.41 | 99.85 | 99.01 | 99.36 | 51,516 | -0.19(-0.19%) |
Sep 21, 2023 | 99.74 | 100.03 | 99.16 | 99.55 | 37,754 | -0.94(-0.94%) |
Sep 20, 2023 | 101.82 | 102.65 | 100.48 | 100.49 | 27,209 | -1.14(-1.12%) |
Sep 19, 2023 | 102.02 | 102.46 | 101.28 | 101.63 | 13,909 | -0.36(-0.35%) |
Sep 18, 2023 | 103.22 | 103.22 | 101.95 | 101.99 | 18,130 | -1.23(-1.19%) |
Sep 15, 2023 | 104.16 | 104.23 | 102.83 | 103.21 | 22,638 | -1.05(-1.01%) |
Sep 14, 2023 | 103.91 | 104.54 | 103.50 | 104.26 | 43,001 | +1.48(+1.44%) |
Sep 13, 2023 | 103.92 | 103.92 | 102.61 | 102.78 | 13,307 | -0.72(-0.69%) |
Sep 12, 2023 | 103.91 | 104.66 | 103.49 | 103.50 | 15,709 | -0.43(-0.41%) |
Sep 11, 2023 | 104.60 | 104.75 | 103.93 | 103.93 | 12,956 | +0.11(+0.11%) |
Sep 08, 2023 | 103.94 | 103.94 | 103.40 | 103.82 | 8,764 | +0.25(+0.24%) |
Sep 07, 2023 | 104.29 | 104.29 | 103.31 | 103.57 | 8,955 | -1.14(-1.09%) |
Sep 06, 2023 | 105.89 | 106.17 | 104.41 | 104.71 | 50,796 | -0.91(-0.86%) |
Sep 05, 2023 | 107.53 | 107.54 | 105.62 | 105.62 | 15,635 | -2.57(-2.38%) |