Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 106.69 | 106.84 | 105.74 | 106.53 | 541,639 | +0.01(+0.01%) |
Nov 29, 2023 | 106.35 | 107.58 | 106.35 | 106.52 | 218,614 | +0.67(+0.63%) |
Nov 28, 2023 | 105.92 | 106.53 | 104.80 | 105.86 | 216,465 | -0.06(-0.06%) |
Nov 27, 2023 | 106.22 | 106.31 | 105.68 | 105.92 | 178,357 | -1.02(-0.96%) |
Nov 24, 2023 | 105.91 | 107.19 | 105.89 | 106.94 | 133,812 | +1.19(+1.13%) |
Nov 22, 2023 | 106.14 | 106.72 | 105.63 | 105.75 | 198,163 | -0.44(-0.41%) |
Nov 21, 2023 | 106.48 | 107.22 | 105.74 | 106.18 | 441,275 | -0.45(-0.42%) |
Nov 20, 2023 | 105.88 | 106.78 | 104.84 | 106.63 | 223,015 | +0.86(+0.81%) |
Nov 17, 2023 | 104.48 | 105.81 | 104.48 | 105.78 | 316,941 | +2.02(+1.95%) |
Nov 16, 2023 | 104.78 | 105.67 | 103.14 | 103.76 | 223,340 | -1.18(-1.13%) |
Nov 15, 2023 | 105.08 | 106.45 | 104.78 | 104.94 | 393,374 | -0.14(-0.13%) |
Nov 14, 2023 | 103.70 | 105.75 | 103.70 | 105.08 | 323,818 | +2.76(+2.69%) |
Nov 13, 2023 | 101.70 | 102.46 | 101.53 | 102.33 | 190,503 | +0.12(+0.12%) |
Nov 10, 2023 | 99.38 | 102.71 | 99.30 | 102.21 | 365,211 | +3.27(+3.30%) |
Nov 09, 2023 | 100.31 | 100.80 | 98.91 | 98.94 | 246,853 | -0.74(-0.74%) |
Nov 08, 2023 | 99.92 | 100.66 | 99.66 | 99.68 | 230,022 | -0.16(-0.16%) |
Nov 07, 2023 | 98.82 | 100.46 | 98.41 | 99.84 | 236,922 | +0.57(+0.58%) |
Nov 06, 2023 | 99.73 | 99.79 | 97.86 | 99.26 | 277,175 | -0.29(-0.29%) |
Nov 03, 2023 | 98.30 | 99.78 | 98.07 | 99.55 | 326,457 | +2.77(+2.86%) |
Nov 02, 2023 | 96.99 | 98.16 | 96.73 | 96.78 | 310,529 | +0.45(+0.47%) |
Nov 01, 2023 | 96.24 | 96.46 | 95.10 | 96.33 | 399,727 | +0.00(+0.00%) |
Oct 31, 2023 | 93.84 | 98.46 | 93.84 | 96.33 | 1,044,920 | +2.45(+2.61%) |
Oct 30, 2023 | 92.25 | 94.05 | 91.61 | 93.88 | 464,197 | +2.64(+2.89%) |
Oct 27, 2023 | 91.99 | 92.09 | 90.18 | 91.24 | 447,488 | -0.82(-0.89%) |
Oct 26, 2023 | 91.53 | 93.30 | 91.44 | 92.06 | 308,297 | -0.50(-0.54%) |
Oct 25, 2023 | 93.96 | 94.78 | 92.37 | 92.57 | 662,802 | -4.20(-4.34%) |
Oct 24, 2023 | 99.82 | 100.01 | 96.61 | 96.77 | 471,208 | -2.54(-2.56%) |
Oct 23, 2023 | 100.73 | 101.24 | 98.85 | 99.30 | 438,652 | -1.11(-1.10%) |
Oct 20, 2023 | 99.87 | 101.46 | 99.14 | 100.41 | 341,061 | +1.35(+1.37%) |
Oct 19, 2023 | 100.39 | 101.39 | 98.68 | 99.06 | 232,421 | -1.27(-1.27%) |
Oct 18, 2023 | 102.89 | 103.01 | 100.11 | 100.33 | 296,923 | -4.15(-3.97%) |
Oct 17, 2023 | 102.06 | 105.88 | 102.06 | 104.48 | 449,087 | +2.17(+2.12%) |
Oct 16, 2023 | 101.10 | 103.33 | 101.10 | 102.31 | 197,781 | +2.10(+2.10%) |
Oct 13, 2023 | 101.94 | 102.11 | 100.15 | 100.20 | 288,303 | -1.30(-1.28%) |
Oct 12, 2023 | 103.69 | 103.69 | 100.40 | 101.50 | 220,560 | -1.99(-1.92%) |
Oct 11, 2023 | 102.79 | 103.80 | 102.38 | 103.49 | 256,055 | +1.22(+1.19%) |
Oct 10, 2023 | 101.82 | 103.84 | 101.76 | 102.28 | 313,924 | +1.15(+1.13%) |
Oct 09, 2023 | 99.35 | 101.26 | 98.41 | 101.13 | 315,948 | +1.68(+1.69%) |
Oct 06, 2023 | 97.30 | 100.09 | 96.21 | 99.45 | 422,902 | +1.57(+1.60%) |
Oct 05, 2023 | 99.44 | 99.63 | 97.48 | 97.88 | 321,680 | -1.75(-1.75%) |
Oct 04, 2023 | 101.72 | 102.19 | 98.82 | 99.63 | 701,876 | -3.58(-3.47%) |
Oct 03, 2023 | 103.08 | 104.32 | 102.23 | 103.21 | 377,683 | -1.20(-1.15%) |
Oct 02, 2023 | 105.12 | 106.21 | 104.13 | 104.42 | 436,093 | -1.20(-1.14%) |
Sep 29, 2023 | 105.91 | 106.56 | 105.29 | 105.62 | 301,385 | +0.41(+0.39%) |
Sep 28, 2023 | 103.68 | 105.96 | 103.68 | 105.21 | 400,025 | +1.72(+1.66%) |
Sep 27, 2023 | 101.81 | 103.62 | 101.23 | 103.49 | 525,128 | +2.19(+2.16%) |
Sep 26, 2023 | 102.80 | 103.30 | 101.04 | 101.30 | 421,186 | -2.06(-2.00%) |
Sep 25, 2023 | 102.17 | 103.83 | 103.22 | 103.36 | 351,849 | +0.87(+0.85%) |
Sep 22, 2023 | 102.68 | 103.34 | 101.92 | 102.49 | 336,576 | -0.12(-0.12%) |
Sep 21, 2023 | 101.74 | 103.41 | 101.20 | 102.61 | 610,814 | +0.89(+0.87%) |
Sep 20, 2023 | 101.48 | 103.32 | 101.43 | 101.72 | 379,224 | +0.72(+0.71%) |
Sep 19, 2023 | 102.28 | 102.60 | 100.44 | 101.00 | 503,482 | -1.15(-1.12%) |
Sep 18, 2023 | 101.11 | 102.92 | 100.81 | 102.15 | 442,988 | +1.42(+1.41%) |
Sep 15, 2023 | 99.72 | 101.15 | 98.94 | 100.72 | 1,132,973 | +0.38(+0.38%) |
Sep 14, 2023 | 100.15 | 100.73 | 98.81 | 100.34 | 492,746 | +1.21(+1.23%) |
Sep 13, 2023 | 97.07 | 99.92 | 96.62 | 99.13 | 471,948 | +2.12(+2.19%) |
Sep 12, 2023 | 95.45 | 97.65 | 95.45 | 97.00 | 249,468 | +1.18(+1.23%) |
Sep 11, 2023 | 96.91 | 97.03 | 95.19 | 95.83 | 248,579 | -0.64(-0.67%) |
Sep 08, 2023 | 96.97 | 97.11 | 95.74 | 96.47 | 403,717 | -0.43(-0.45%) |
Sep 07, 2023 | 99.01 | 99.68 | 96.76 | 96.90 | 663,708 | -1.86(-1.88%) |
Sep 06, 2023 | 98.95 | 99.73 | 97.73 | 98.76 | 301,310 | -0.21(-0.21%) |
Sep 05, 2023 | 100.61 | 100.71 | 98.74 | 98.97 | 396,111 | -2.02(-2.00%) |