Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 105.02 | 105.09 | 103.15 | 104.24 | 1,103,605 | -0.17(-0.16%) |
Nov 29, 2023 | 105.09 | 106.64 | 104.13 | 104.41 | 1,018,596 | +0.92(+0.89%) |
Nov 28, 2023 | 103.83 | 105.08 | 102.68 | 103.49 | 1,020,519 | -1.09(-1.04%) |
Nov 27, 2023 | 103.19 | 105.27 | 102.37 | 104.58 | 897,446 | +0.87(+0.84%) |
Nov 24, 2023 | 102.70 | 104.46 | 102.69 | 103.71 | 494,625 | +0.68(+0.66%) |
Nov 22, 2023 | 103.52 | 104.47 | 102.61 | 103.03 | 800,929 | +0.81(+0.79%) |
Nov 21, 2023 | 104.08 | 104.94 | 101.80 | 102.22 | 1,002,779 | -2.89(-2.74%) |
Nov 20, 2023 | 102.51 | 105.59 | 102.27 | 105.11 | 1,272,320 | +2.41(+2.34%) |
Nov 17, 2023 | 102.80 | 103.38 | 101.78 | 102.70 | 1,289,637 | -0.27(-0.26%) |
Nov 16, 2023 | 102.31 | 103.49 | 101.46 | 102.97 | 2,261,431 | +0.29(+0.28%) |
Nov 15, 2023 | 100.80 | 103.18 | 100.08 | 102.68 | 1,981,654 | +2.28(+2.27%) |
Nov 14, 2023 | 97.26 | 101.04 | 97.02 | 100.40 | 2,054,986 | +6.54(+6.97%) |
Nov 13, 2023 | 94.76 | 94.78 | 92.97 | 93.86 | 861,457 | -1.51(-1.58%) |
Nov 10, 2023 | 91.46 | 95.78 | 90.51 | 95.37 | 1,819,528 | +4.90(+5.42%) |
Nov 09, 2023 | 92.33 | 93.58 | 90.10 | 90.47 | 1,599,059 | -1.37(-1.49%) |
Nov 08, 2023 | 90.93 | 91.88 | 90.14 | 91.84 | 1,084,725 | +0.61(+0.67%) |
Nov 07, 2023 | 90.96 | 91.99 | 90.58 | 91.23 | 705,541 | +0.35(+0.38%) |
Nov 06, 2023 | 92.54 | 92.72 | 88.95 | 90.88 | 1,299,930 | -1.24(-1.34%) |
Nov 03, 2023 | 85.35 | 92.20 | 85.35 | 92.12 | 1,907,424 | +6.54(+7.64%) |
Nov 02, 2023 | 85.35 | 87.72 | 83.99 | 85.58 | 2,658,431 | -3.11(-3.50%) |
Nov 01, 2023 | 87.66 | 88.77 | 86.23 | 88.68 | 1,919,284 | +0.78(+0.89%) |
Oct 31, 2023 | 87.53 | 88.46 | 86.37 | 87.90 | 1,504,889 | +0.50(+0.57%) |
Oct 30, 2023 | 87.76 | 88.42 | 85.99 | 87.40 | 1,300,216 | -0.18(-0.21%) |
Oct 27, 2023 | 87.67 | 88.31 | 86.60 | 87.58 | 994,116 | +0.29(+0.33%) |
Oct 26, 2023 | 86.92 | 89.15 | 86.52 | 87.29 | 1,186,491 | +0.86(+0.99%) |
Oct 25, 2023 | 89.34 | 89.61 | 85.76 | 86.44 | 2,168,214 | -4.51(-4.96%) |
Oct 24, 2023 | 90.21 | 91.24 | 89.32 | 90.94 | 904,033 | +1.76(+1.97%) |
Oct 23, 2023 | 89.89 | 91.06 | 89.13 | 89.19 | 1,150,650 | -1.27(-1.40%) |
Oct 20, 2023 | 91.64 | 93.17 | 89.53 | 90.46 | 1,110,414 | -1.17(-1.27%) |
Oct 19, 2023 | 95.93 | 95.93 | 91.30 | 91.62 | 1,837,797 | -3.19(-3.37%) |
Oct 18, 2023 | 94.84 | 95.98 | 94.42 | 94.81 | 1,141,943 | -1.91(-1.98%) |
Oct 17, 2023 | 95.38 | 97.59 | 94.21 | 96.73 | 889,118 | -0.46(-0.47%) |
Oct 16, 2023 | 95.58 | 97.95 | 95.12 | 97.19 | 1,062,032 | +2.00(+2.11%) |
Oct 13, 2023 | 97.96 | 98.40 | 94.80 | 95.18 | 1,137,411 | -2.53(-2.59%) |
Oct 12, 2023 | 97.53 | 99.49 | 96.82 | 97.72 | 1,154,256 | +0.37(+0.38%) |
Oct 11, 2023 | 97.65 | 98.05 | 96.12 | 97.35 | 723,862 | +0.52(+0.54%) |
Oct 10, 2023 | 95.83 | 97.79 | 95.17 | 96.83 | 979,212 | +1.55(+1.62%) |
Oct 09, 2023 | 92.75 | 95.79 | 92.04 | 95.28 | 827,067 | +0.68(+0.72%) |
Oct 06, 2023 | 92.27 | 95.22 | 91.93 | 94.60 | 1,126,056 | +1.69(+1.82%) |
Oct 05, 2023 | 94.49 | 95.09 | 92.75 | 92.91 | 1,643,525 | -1.82(-1.92%) |
Oct 04, 2023 | 91.31 | 94.97 | 91.14 | 94.72 | 1,643,710 | +4.20(+4.64%) |
Oct 03, 2023 | 91.71 | 92.79 | 89.28 | 90.53 | 1,647,687 | -2.61(-2.81%) |
Oct 02, 2023 | 93.98 | 94.84 | 92.34 | 93.14 | 1,237,913 | -0.52(-0.55%) |
Sep 29, 2023 | 93.09 | 94.86 | 92.86 | 93.66 | 1,418,525 | +2.16(+2.37%) |
Sep 28, 2023 | 88.79 | 91.88 | 88.47 | 91.49 | 1,217,683 | +2.37(+2.66%) |
Sep 27, 2023 | 89.43 | 90.00 | 88.21 | 89.12 | 1,088,570 | +0.54(+0.61%) |
Sep 26, 2023 | 90.49 | 90.78 | 87.85 | 88.58 | 1,631,699 | -2.72(-2.98%) |
Sep 25, 2023 | 90.48 | 91.38 | 90.65 | 91.30 | 741,479 | +0.51(+0.56%) |
Sep 22, 2023 | 90.73 | 92.13 | 90.19 | 90.80 | 1,242,383 | +1.03(+1.14%) |
Sep 21, 2023 | 89.48 | 91.53 | 89.10 | 89.77 | 1,433,519 | -0.71(-0.78%) |
Sep 20, 2023 | 92.46 | 92.92 | 90.42 | 90.48 | 749,332 | -1.23(-1.34%) |
Sep 19, 2023 | 92.55 | 92.57 | 91.37 | 91.70 | 1,309,369 | -0.85(-0.92%) |
Sep 18, 2023 | 91.50 | 93.24 | 91.32 | 92.55 | 898,860 | +0.80(+0.87%) |
Sep 15, 2023 | 93.40 | 93.70 | 90.60 | 91.75 | 2,219,991 | -2.58(-2.74%) |
Sep 14, 2023 | 95.58 | 95.97 | 94.19 | 94.34 | 803,131 | -0.24(-0.25%) |
Sep 13, 2023 | 93.97 | 95.89 | 93.60 | 94.58 | 891,482 | +0.61(+0.65%) |
Sep 12, 2023 | 94.17 | 95.98 | 93.97 | 93.97 | 531,129 | -1.29(-1.35%) |
Sep 11, 2023 | 97.36 | 97.52 | 94.07 | 95.25 | 692,430 | -0.62(-0.64%) |
Sep 08, 2023 | 96.54 | 97.18 | 95.31 | 95.87 | 752,263 | -0.91(-0.94%) |
Sep 07, 2023 | 97.07 | 97.51 | 94.83 | 96.78 | 1,512,039 | -2.63(-2.65%) |
Sep 06, 2023 | 100.27 | 101.91 | 98.69 | 99.41 | 897,702 | -1.27(-1.26%) |
Sep 05, 2023 | 101.87 | 102.12 | 99.46 | 100.68 | 635,136 | -1.54(-1.50%) |