Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 97.35 | 97.53 | 96.99 | 97.46 | 1,633,994 | +0.29(+0.29%) |
Nov 29, 2023 | 97.52 | 97.74 | 97.12 | 97.17 | 1,357,980 | +0.02(+0.02%) |
Nov 28, 2023 | 96.92 | 97.42 | 96.79 | 97.15 | 1,147,862 | +0.16(+0.16%) |
Nov 27, 2023 | 97.05 | 97.13 | 96.89 | 96.99 | 1,842,238 | -0.19(-0.19%) |
Nov 24, 2023 | 96.94 | 97.20 | 96.93 | 97.18 | 799,617 | +0.26(+0.27%) |
Nov 22, 2023 | 96.86 | 97.10 | 96.59 | 96.92 | 1,050,728 | +0.24(+0.25%) |
Nov 21, 2023 | 96.75 | 96.91 | 96.55 | 96.69 | 1,582,650 | -0.26(-0.27%) |
Nov 20, 2023 | 96.29 | 97.13 | 96.25 | 96.94 | 1,116,325 | +0.63(+0.66%) |
Nov 17, 2023 | 96.06 | 96.37 | 95.96 | 96.31 | 977,832 | +0.53(+0.56%) |
Nov 16, 2023 | 95.76 | 95.98 | 95.42 | 95.78 | 1,489,232 | -0.18(-0.19%) |
Nov 15, 2023 | 96.04 | 96.41 | 95.83 | 95.95 | 3,958,857 | +0.19(+0.20%) |
Nov 14, 2023 | 94.95 | 95.96 | 94.95 | 95.77 | 1,565,006 | +2.16(+2.31%) |
Nov 13, 2023 | 93.27 | 93.80 | 93.12 | 93.60 | 1,545,227 | -0.01(-0.01%) |
Nov 10, 2023 | 92.82 | 93.62 | 92.39 | 93.61 | 1,720,784 | +1.09(+1.18%) |
Nov 09, 2023 | 93.44 | 93.53 | 92.47 | 92.52 | 2,204,159 | -0.59(-0.64%) |
Nov 08, 2023 | 93.26 | 93.39 | 92.71 | 93.12 | 1,374,484 | -0.06(-0.06%) |
Nov 07, 2023 | 93.00 | 93.33 | 92.71 | 93.18 | 946,760 | -0.06(-0.06%) |
Nov 06, 2023 | 93.41 | 93.56 | 92.91 | 93.24 | 1,839,595 | -0.01(-0.01%) |
Nov 03, 2023 | 92.88 | 93.56 | 92.85 | 93.25 | 2,430,139 | +1.13(+1.22%) |
Nov 02, 2023 | 91.42 | 92.15 | 91.36 | 92.12 | 2,437,601 | +1.84(+2.04%) |
Nov 01, 2023 | 89.59 | 90.38 | 89.46 | 90.28 | 2,569,780 | +0.88(+0.98%) |
Oct 31, 2023 | 89.05 | 89.43 | 88.65 | 89.40 | 3,035,931 | +0.43(+0.49%) |
Oct 30, 2023 | 88.68 | 89.14 | 88.36 | 88.97 | 2,112,035 | +1.04(+1.18%) |
Oct 27, 2023 | 88.82 | 88.86 | 87.70 | 87.93 | 1,861,959 | -0.39(-0.44%) |
Oct 26, 2023 | 88.83 | 89.03 | 88.03 | 88.31 | 2,230,150 | -0.75(-0.84%) |
Oct 25, 2023 | 89.82 | 89.83 | 88.97 | 89.07 | 1,730,957 | -1.18(-1.30%) |
Oct 24, 2023 | 89.93 | 90.45 | 89.71 | 90.24 | 2,135,240 | +0.68(+0.76%) |
Oct 23, 2023 | 89.32 | 90.30 | 88.96 | 89.56 | 3,517,168 | -0.17(-0.19%) |
Oct 20, 2023 | 90.54 | 90.66 | 89.69 | 89.73 | 2,888,140 | -1.04(-1.14%) |
Oct 19, 2023 | 91.55 | 91.95 | 90.61 | 90.77 | 3,550,397 | -0.79(-0.86%) |
Oct 18, 2023 | 92.48 | 92.57 | 91.37 | 91.56 | 1,939,512 | -1.41(-1.52%) |
Oct 17, 2023 | 92.25 | 93.40 | 92.24 | 92.97 | 2,183,269 | +0.00(+0.00%) |
Oct 16, 2023 | 92.46 | 93.08 | 92.34 | 92.97 | 2,177,531 | +0.94(+1.02%) |
Oct 13, 2023 | 92.81 | 93.01 | 91.75 | 92.03 | 2,574,716 | -0.61(-0.66%) |
Oct 12, 2023 | 93.60 | 93.60 | 92.20 | 92.64 | 1,750,346 | -0.83(-0.89%) |
Oct 11, 2023 | 93.44 | 93.59 | 92.87 | 93.47 | 2,609,233 | +0.43(+0.46%) |
Oct 10, 2023 | 92.66 | 93.48 | 92.60 | 93.05 | 2,323,599 | +0.82(+0.89%) |
Oct 09, 2023 | 91.34 | 92.37 | 91.27 | 92.23 | 3,482,066 | +0.28(+0.30%) |
Oct 06, 2023 | 90.54 | 92.29 | 90.24 | 91.95 | 5,463,344 | +1.01(+1.11%) |
Oct 05, 2023 | 90.83 | 91.10 | 90.29 | 90.94 | 2,381,134 | +0.22(+0.24%) |
Oct 04, 2023 | 90.38 | 90.83 | 89.92 | 90.73 | 1,393,994 | +0.38(+0.42%) |
Oct 03, 2023 | 90.99 | 91.24 | 90.05 | 90.35 | 1,401,363 | -1.25(-1.36%) |
Oct 02, 2023 | 91.90 | 92.01 | 91.17 | 91.60 | 4,150,230 | -0.49(-0.54%) |
Sep 29, 2023 | 93.10 | 93.12 | 91.85 | 92.09 | 3,045,319 | -0.26(-0.28%) |
Sep 28, 2023 | 91.67 | 92.64 | 91.54 | 92.35 | 1,460,395 | +0.63(+0.69%) |
Sep 27, 2023 | 92.04 | 92.13 | 91.05 | 91.71 | 1,220,513 | +0.01(+0.01%) |
Sep 26, 2023 | 92.34 | 92.52 | 91.58 | 91.70 | 1,627,863 | -1.30(-1.40%) |
Sep 25, 2023 | 92.50 | 93.02 | 92.67 | 93.01 | 1,357,056 | +0.10(+0.11%) |
Sep 22, 2023 | 93.32 | 93.58 | 92.85 | 92.91 | 1,245,954 | -0.02(-0.02%) |
Sep 21, 2023 | 93.75 | 93.78 | 92.85 | 92.93 | 1,598,509 | -1.55(-1.64%) |
Sep 20, 2023 | 95.38 | 95.64 | 94.45 | 94.48 | 1,169,449 | -0.65(-0.69%) |
Sep 19, 2023 | 95.19 | 95.32 | 94.69 | 95.13 | 1,252,832 | -0.18(-0.19%) |
Sep 18, 2023 | 95.29 | 95.52 | 95.07 | 95.31 | 912,918 | -0.11(-0.12%) |
Sep 15, 2023 | 96.04 | 96.09 | 95.35 | 95.42 | 3,105,151 | -0.80(-0.83%) |
Sep 14, 2023 | 95.87 | 96.32 | 95.66 | 96.22 | 1,248,680 | +0.96(+1.01%) |
Sep 13, 2023 | 95.33 | 95.51 | 95.03 | 95.26 | 1,356,703 | -0.11(-0.11%) |
Sep 12, 2023 | 95.42 | 95.81 | 95.29 | 95.37 | 989,381 | -0.40(-0.42%) |
Sep 11, 2023 | 95.69 | 95.81 | 95.43 | 95.77 | 1,044,368 | +0.77(+0.81%) |
Sep 08, 2023 | 94.98 | 95.31 | 94.86 | 95.00 | 1,870,080 | +0.04(+0.04%) |
Sep 07, 2023 | 94.79 | 95.07 | 94.59 | 94.96 | 909,822 | -0.39(-0.41%) |
Sep 06, 2023 | 95.74 | 95.85 | 94.95 | 95.36 | 1,686,306 | -0.55(-0.57%) |
Sep 05, 2023 | 96.35 | 96.35 | 95.86 | 95.91 | 1,537,062 | -0.61(-0.63%) |