Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 107.59 | 109.08 | 106.06 | 108.97 | 356,983 | +1.25(+1.16%) |
Nov 29, 2023 | 108.78 | 109.73 | 107.27 | 107.72 | 293,404 | +0.39(+0.36%) |
Nov 28, 2023 | 109.44 | 109.44 | 106.50 | 107.33 | 247,546 | -2.31(-2.11%) |
Nov 27, 2023 | 108.19 | 110.16 | 108.19 | 109.64 | 207,968 | +0.75(+0.69%) |
Nov 24, 2023 | 108.56 | 109.97 | 108.53 | 108.89 | 76,274 | -0.06(-0.05%) |
Nov 22, 2023 | 108.04 | 109.47 | 107.73 | 108.95 | 165,491 | +1.54(+1.43%) |
Nov 21, 2023 | 107.49 | 108.27 | 107.27 | 107.41 | 264,194 | -0.29(-0.27%) |
Nov 20, 2023 | 106.75 | 108.03 | 105.47 | 107.70 | 169,358 | +0.64(+0.59%) |
Nov 17, 2023 | 105.91 | 108.19 | 105.91 | 107.06 | 317,799 | +1.76(+1.67%) |
Nov 16, 2023 | 106.96 | 107.58 | 104.87 | 105.30 | 263,753 | -1.88(-1.76%) |
Nov 15, 2023 | 107.55 | 109.50 | 106.49 | 107.19 | 297,509 | -0.66(-0.61%) |
Nov 14, 2023 | 103.09 | 108.12 | 103.09 | 107.84 | 470,235 | +8.00(+8.01%) |
Nov 13, 2023 | 99.37 | 100.69 | 99.37 | 99.84 | 177,749 | -0.31(-0.31%) |
Nov 10, 2023 | 98.61 | 100.85 | 97.69 | 100.16 | 319,578 | +2.25(+2.30%) |
Nov 09, 2023 | 98.94 | 99.32 | 97.14 | 97.90 | 343,757 | -0.10(-0.11%) |
Nov 08, 2023 | 97.94 | 99.43 | 97.35 | 98.01 | 248,039 | -0.56(-0.57%) |
Nov 07, 2023 | 97.74 | 98.96 | 96.84 | 98.57 | 224,096 | +0.37(+0.38%) |
Nov 06, 2023 | 98.81 | 98.82 | 96.87 | 98.20 | 309,322 | -1.11(-1.12%) |
Nov 03, 2023 | 98.05 | 99.62 | 97.49 | 99.31 | 325,230 | +3.07(+3.19%) |
Nov 02, 2023 | 95.85 | 96.63 | 94.27 | 96.24 | 330,087 | +2.01(+2.13%) |
Nov 01, 2023 | 89.36 | 94.94 | 88.41 | 94.23 | 580,138 | +5.06(+5.67%) |
Oct 31, 2023 | 89.26 | 90.72 | 83.06 | 89.17 | 704,643 | -0.20(-0.22%) |
Oct 30, 2023 | 89.31 | 90.60 | 88.66 | 89.37 | 572,373 | +0.94(+1.06%) |
Oct 27, 2023 | 87.18 | 88.98 | 86.09 | 88.43 | 473,336 | +2.05(+2.38%) |
Oct 26, 2023 | 86.20 | 87.17 | 84.94 | 86.38 | 210,739 | +1.13(+1.33%) |
Oct 25, 2023 | 86.46 | 87.19 | 85.10 | 85.24 | 217,905 | -1.96(-2.25%) |
Oct 24, 2023 | 87.40 | 87.56 | 86.30 | 87.20 | 254,294 | +0.53(+0.61%) |
Oct 23, 2023 | 86.73 | 87.73 | 86.04 | 86.67 | 287,403 | -0.04(-0.04%) |
Oct 20, 2023 | 87.71 | 88.69 | 86.53 | 86.71 | 288,628 | -0.74(-0.85%) |
Oct 19, 2023 | 88.82 | 89.06 | 86.32 | 87.45 | 326,452 | -1.46(-1.65%) |
Oct 18, 2023 | 89.48 | 89.76 | 87.90 | 88.92 | 275,662 | -1.83(-2.01%) |
Oct 17, 2023 | 88.72 | 91.30 | 88.72 | 90.74 | 296,327 | +1.30(+1.46%) |
Oct 16, 2023 | 88.92 | 90.86 | 88.74 | 89.44 | 300,971 | +0.11(+0.13%) |
Oct 13, 2023 | 88.82 | 89.53 | 88.28 | 89.32 | 346,886 | +0.50(+0.57%) |
Oct 12, 2023 | 95.19 | 95.19 | 88.40 | 88.82 | 468,347 | -6.67(-6.98%) |
Oct 11, 2023 | 94.42 | 95.53 | 93.77 | 95.49 | 213,277 | +1.07(+1.13%) |
Oct 10, 2023 | 94.17 | 96.00 | 94.17 | 94.42 | 203,288 | +0.52(+0.56%) |
Oct 09, 2023 | 93.06 | 94.53 | 92.46 | 93.90 | 221,511 | +1.07(+1.15%) |
Oct 06, 2023 | 93.80 | 94.82 | 92.43 | 92.83 | 408,745 | -2.05(-2.16%) |
Oct 05, 2023 | 94.66 | 95.86 | 93.70 | 94.88 | 266,887 | -0.36(-0.38%) |
Oct 04, 2023 | 94.17 | 95.68 | 93.67 | 95.24 | 223,212 | +1.49(+1.59%) |
Oct 03, 2023 | 97.20 | 97.20 | 93.13 | 93.75 | 260,367 | -3.48(-3.58%) |
Oct 02, 2023 | 97.97 | 98.55 | 96.20 | 97.23 | 235,336 | -0.78(-0.80%) |
Sep 29, 2023 | 101.33 | 101.75 | 97.75 | 98.01 | 279,656 | -2.86(-2.84%) |
Sep 28, 2023 | 98.88 | 101.98 | 98.88 | 100.87 | 338,513 | +2.32(+2.36%) |
Sep 27, 2023 | 97.53 | 98.90 | 97.32 | 98.55 | 235,523 | +1.92(+1.99%) |
Sep 26, 2023 | 96.16 | 97.53 | 96.16 | 96.63 | 239,912 | -0.04(-0.04%) |
Sep 25, 2023 | 94.60 | 97.07 | 96.35 | 96.67 | 234,828 | +1.77(+1.86%) |
Sep 22, 2023 | 95.96 | 96.52 | 94.48 | 94.90 | 246,620 | -0.94(-0.98%) |
Sep 21, 2023 | 94.17 | 96.33 | 93.48 | 95.84 | 306,572 | +0.89(+0.94%) |
Sep 20, 2023 | 97.56 | 98.58 | 94.79 | 94.95 | 350,516 | -1.70(-1.76%) |
Sep 19, 2023 | 96.29 | 97.16 | 95.53 | 96.65 | 333,916 | +0.63(+0.65%) |
Sep 18, 2023 | 95.82 | 96.96 | 95.61 | 96.02 | 432,982 | +0.82(+0.86%) |
Sep 15, 2023 | 97.73 | 97.73 | 93.33 | 95.20 | 1,371,435 | -3.04(-3.10%) |
Sep 14, 2023 | 96.61 | 98.40 | 96.34 | 98.25 | 333,025 | +2.60(+2.71%) |
Sep 13, 2023 | 97.63 | 97.88 | 94.13 | 95.65 | 350,492 | -2.11(-2.16%) |
Sep 12, 2023 | 97.13 | 98.30 | 96.96 | 97.76 | 397,519 | +0.19(+0.20%) |
Sep 11, 2023 | 98.71 | 99.53 | 97.27 | 97.57 | 388,448 | -0.49(-0.49%) |
Sep 08, 2023 | 99.25 | 99.99 | 97.75 | 98.06 | 367,237 | -1.61(-1.61%) |
Sep 07, 2023 | 99.73 | 100.08 | 98.73 | 99.66 | 409,656 | -0.47(-0.47%) |
Sep 06, 2023 | 100.71 | 101.81 | 99.57 | 100.13 | 349,995 | -0.50(-0.50%) |
Sep 05, 2023 | 104.03 | 104.03 | 96.36 | 100.63 | 637,851 | -4.96(-4.69%) |