Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 91.48 | 95.20 | 90.43 | 94.53 | 322,244 | +3.13(+3.43%) |
Nov 29, 2023 | 91.75 | 91.93 | 90.95 | 91.40 | 177,581 | +0.14(+0.15%) |
Nov 28, 2023 | 91.43 | 93.47 | 90.15 | 91.26 | 355,928 | -0.30(-0.32%) |
Nov 27, 2023 | 91.44 | 92.09 | 89.79 | 91.56 | 144,396 | -0.10(-0.11%) |
Nov 24, 2023 | 90.97 | 91.66 | 89.84 | 91.66 | 53,668 | +0.99(+1.09%) |
Nov 22, 2023 | 90.67 | 90.82 | 89.21 | 90.67 | 212,329 | +0.45(+0.49%) |
Nov 21, 2023 | 91.93 | 91.93 | 89.82 | 90.22 | 191,488 | -1.98(-2.15%) |
Nov 20, 2023 | 92.13 | 92.47 | 90.41 | 92.20 | 161,717 | -0.42(-0.45%) |
Nov 17, 2023 | 92.45 | 93.04 | 90.96 | 92.61 | 163,854 | +0.61(+0.67%) |
Nov 16, 2023 | 92.29 | 93.59 | 90.63 | 92.00 | 281,300 | +0.28(+0.30%) |
Nov 15, 2023 | 92.91 | 93.79 | 90.97 | 91.72 | 334,335 | -1.43(-1.54%) |
Nov 14, 2023 | 91.18 | 93.32 | 89.72 | 93.16 | 868,039 | +3.21(+3.57%) |
Nov 13, 2023 | 85.33 | 90.84 | 84.20 | 89.94 | 1,672,798 | +4.20(+4.90%) |
Nov 10, 2023 | 86.46 | 87.28 | 85.04 | 85.74 | 1,885,765 | -0.31(-0.36%) |
Nov 09, 2023 | 83.74 | 86.34 | 82.86 | 86.05 | 353,555 | -1.04(-1.19%) |
Nov 08, 2023 | 88.43 | 88.43 | 85.68 | 87.09 | 75,384 | -0.62(-0.71%) |
Nov 07, 2023 | 89.87 | 89.87 | 87.13 | 87.71 | 70,886 | -2.60(-2.88%) |
Nov 06, 2023 | 89.98 | 91.32 | 87.52 | 90.31 | 177,182 | -1.36(-1.49%) |
Nov 03, 2023 | 94.27 | 94.93 | 91.13 | 91.67 | 111,963 | +1.36(+1.51%) |
Nov 02, 2023 | 83.16 | 90.49 | 83.16 | 90.31 | 108,994 | +2.05(+2.32%) |
Nov 01, 2023 | 87.81 | 88.78 | 85.28 | 88.26 | 80,220 | +0.64(+0.73%) |
Oct 31, 2023 | 88.15 | 89.34 | 86.78 | 87.62 | 87,030 | +0.00(+0.00%) |
Oct 30, 2023 | 88.37 | 89.14 | 86.73 | 87.62 | 112,903 | +0.23(+0.26%) |
Oct 27, 2023 | 89.97 | 90.75 | 86.94 | 87.39 | 75,974 | -3.08(-3.40%) |
Oct 26, 2023 | 91.42 | 91.71 | 89.79 | 90.47 | 55,952 | -0.15(-0.16%) |
Oct 25, 2023 | 87.24 | 91.20 | 86.08 | 90.62 | 294,759 | +0.16(+0.17%) |
Oct 24, 2023 | 89.12 | 90.59 | 88.26 | 90.46 | 134,007 | +2.27(+2.58%) |
Oct 23, 2023 | 89.07 | 90.35 | 87.71 | 88.18 | 154,753 | -1.24(-1.38%) |
Oct 20, 2023 | 90.68 | 93.63 | 89.00 | 89.42 | 73,796 | -0.85(-0.94%) |
Oct 19, 2023 | 90.59 | 92.67 | 89.51 | 90.27 | 73,667 | -1.02(-1.12%) |
Oct 18, 2023 | 92.37 | 93.26 | 90.60 | 91.29 | 115,010 | -1.23(-1.33%) |
Oct 17, 2023 | 93.41 | 94.19 | 91.86 | 92.52 | 166,697 | -1.03(-1.10%) |
Oct 16, 2023 | 92.75 | 94.32 | 91.18 | 93.54 | 141,170 | +2.77(+3.05%) |
Oct 13, 2023 | 91.68 | 92.18 | 90.13 | 90.77 | 114,125 | -0.25(-0.27%) |
Oct 12, 2023 | 92.60 | 92.80 | 90.22 | 91.02 | 88,710 | -0.88(-0.96%) |
Oct 11, 2023 | 91.66 | 92.64 | 90.77 | 91.90 | 72,115 | +0.34(+0.37%) |
Oct 10, 2023 | 91.96 | 93.05 | 90.60 | 91.57 | 128,651 | +0.41(+0.44%) |
Oct 09, 2023 | 91.80 | 94.18 | 91.05 | 91.16 | 91,417 | -1.22(-1.32%) |
Oct 06, 2023 | 93.25 | 94.31 | 90.60 | 92.38 | 84,188 | -1.57(-1.67%) |
Oct 05, 2023 | 92.89 | 94.92 | 92.81 | 93.95 | 87,086 | +0.81(+0.87%) |
Oct 04, 2023 | 93.24 | 93.61 | 90.95 | 93.14 | 88,900 | +0.22(+0.23%) |
Oct 03, 2023 | 90.89 | 93.44 | 90.12 | 92.92 | 167,263 | +1.96(+2.15%) |
Oct 02, 2023 | 96.22 | 96.22 | 88.01 | 90.96 | 207,578 | -5.70(-5.89%) |
Sep 29, 2023 | 100.75 | 101.47 | 96.36 | 96.66 | 151,169 | -3.10(-3.11%) |
Sep 28, 2023 | 100.01 | 101.81 | 99.27 | 99.76 | 204,832 | -0.39(-0.39%) |
Sep 27, 2023 | 104.76 | 105.89 | 99.72 | 100.15 | 180,388 | -4.57(-4.36%) |
Sep 26, 2023 | 105.83 | 105.87 | 104.62 | 104.72 | 59,720 | -1.57(-1.48%) |
Sep 25, 2023 | 105.67 | 106.73 | 105.92 | 106.29 | 35,996 | +0.36(+0.34%) |
Sep 22, 2023 | 105.86 | 106.90 | 105.08 | 105.93 | 36,850 | -0.28(-0.26%) |
Sep 21, 2023 | 107.09 | 107.72 | 106.06 | 106.21 | 36,193 | -1.58(-1.47%) |
Sep 20, 2023 | 108.60 | 108.93 | 107.51 | 107.79 | 35,536 | -0.55(-0.51%) |
Sep 19, 2023 | 109.49 | 110.50 | 108.14 | 108.35 | 135,204 | -0.70(-0.64%) |
Sep 18, 2023 | 109.94 | 109.94 | 108.77 | 109.05 | 55,038 | -0.84(-0.76%) |
Sep 15, 2023 | 109.83 | 110.94 | 108.13 | 109.89 | 265,079 | +0.05(+0.04%) |
Sep 14, 2023 | 109.26 | 110.27 | 109.08 | 109.84 | 51,592 | +1.29(+1.18%) |
Sep 13, 2023 | 107.77 | 109.10 | 107.18 | 108.55 | 44,967 | +0.96(+0.90%) |
Sep 12, 2023 | 107.21 | 107.60 | 106.14 | 107.59 | 47,062 | +0.09(+0.08%) |
Sep 11, 2023 | 106.54 | 108.11 | 106.54 | 107.50 | 72,852 | +1.13(+1.06%) |
Sep 08, 2023 | 105.60 | 106.68 | 104.36 | 106.37 | 114,666 | +0.77(+0.73%) |
Sep 07, 2023 | 105.32 | 107.19 | 104.91 | 105.60 | 56,167 | +0.10(+0.09%) |
Sep 06, 2023 | 103.55 | 105.77 | 103.28 | 105.50 | 55,719 | +0.46(+0.44%) |
Sep 05, 2023 | 107.50 | 108.21 | 103.72 | 105.04 | 67,577 | -3.59(-3.30%) |