Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 96.66 | 97.39 | 94.19 | 94.96 | 224,571 | -2.27(-2.33%) |
Nov 29, 2023 | 98.19 | 100.29 | 97.17 | 97.22 | 211,746 | +0.32(+0.33%) |
Nov 28, 2023 | 95.73 | 97.62 | 95.38 | 96.91 | 289,328 | +0.60(+0.62%) |
Nov 27, 2023 | 95.70 | 96.86 | 95.30 | 96.31 | 192,795 | -0.02(-0.02%) |
Nov 24, 2023 | 95.85 | 96.71 | 95.59 | 96.33 | 103,298 | -0.08(-0.08%) |
Nov 22, 2023 | 96.44 | 97.48 | 96.03 | 96.41 | 148,138 | +1.07(+1.12%) |
Nov 21, 2023 | 96.01 | 96.62 | 94.49 | 95.34 | 239,095 | -1.46(-1.51%) |
Nov 20, 2023 | 95.51 | 97.29 | 93.73 | 96.80 | 188,421 | +1.24(+1.30%) |
Nov 17, 2023 | 95.61 | 96.28 | 94.10 | 95.56 | 245,032 | +0.64(+0.67%) |
Nov 16, 2023 | 94.83 | 96.06 | 93.63 | 94.92 | 240,577 | -0.62(-0.65%) |
Nov 15, 2023 | 93.99 | 98.39 | 93.92 | 95.54 | 431,021 | +1.61(+1.71%) |
Nov 14, 2023 | 90.89 | 93.97 | 90.58 | 93.93 | 241,246 | +6.50(+7.43%) |
Nov 13, 2023 | 88.87 | 88.89 | 87.43 | 87.43 | 141,275 | -1.84(-2.06%) |
Nov 10, 2023 | 85.70 | 89.40 | 85.13 | 89.27 | 250,106 | +4.12(+4.84%) |
Nov 09, 2023 | 87.45 | 87.52 | 85.09 | 85.15 | 156,227 | -1.41(-1.63%) |
Nov 08, 2023 | 87.54 | 88.47 | 85.79 | 86.55 | 140,946 | -0.81(-0.93%) |
Nov 07, 2023 | 88.99 | 89.06 | 86.75 | 87.36 | 254,676 | -2.30(-2.56%) |
Nov 06, 2023 | 91.32 | 91.77 | 88.49 | 89.66 | 229,307 | -1.91(-2.08%) |
Nov 03, 2023 | 89.94 | 92.67 | 89.94 | 91.56 | 345,131 | +3.47(+3.94%) |
Nov 02, 2023 | 86.19 | 88.82 | 85.39 | 88.09 | 353,398 | +3.66(+4.34%) |
Nov 01, 2023 | 87.21 | 87.21 | 81.69 | 84.43 | 566,215 | -2.65(-3.05%) |
Oct 31, 2023 | 86.59 | 88.00 | 85.43 | 87.08 | 297,299 | +0.69(+0.80%) |
Oct 30, 2023 | 88.21 | 88.46 | 85.04 | 86.39 | 239,672 | -1.26(-1.43%) |
Oct 27, 2023 | 88.48 | 89.15 | 86.85 | 87.65 | 268,410 | -0.57(-0.64%) |
Oct 26, 2023 | 88.29 | 90.69 | 87.69 | 88.22 | 374,752 | +0.61(+0.69%) |
Oct 25, 2023 | 89.79 | 90.72 | 87.50 | 87.61 | 297,772 | -2.98(-3.29%) |
Oct 24, 2023 | 90.08 | 92.48 | 89.32 | 90.60 | 279,797 | +1.48(+1.66%) |
Oct 23, 2023 | 89.99 | 91.60 | 88.21 | 89.12 | 420,572 | -1.58(-1.74%) |
Oct 20, 2023 | 92.64 | 93.39 | 90.65 | 90.70 | 352,296 | -1.67(-1.80%) |
Oct 19, 2023 | 95.98 | 98.54 | 92.13 | 92.36 | 346,921 | -3.02(-3.17%) |
Oct 18, 2023 | 95.91 | 96.47 | 93.87 | 95.39 | 219,752 | -2.08(-2.13%) |
Oct 17, 2023 | 95.93 | 98.37 | 95.08 | 97.46 | 286,900 | +0.40(+0.41%) |
Oct 16, 2023 | 96.18 | 98.06 | 95.70 | 97.06 | 247,835 | +2.00(+2.10%) |
Oct 13, 2023 | 100.77 | 100.77 | 94.77 | 95.07 | 408,040 | -5.53(-5.50%) |
Oct 12, 2023 | 101.91 | 104.67 | 99.96 | 100.60 | 250,203 | -0.43(-0.42%) |
Oct 11, 2023 | 101.79 | 103.68 | 100.27 | 101.03 | 288,545 | -0.87(-0.85%) |
Oct 10, 2023 | 99.37 | 102.53 | 98.83 | 101.89 | 397,398 | +2.66(+2.69%) |
Oct 09, 2023 | 97.97 | 99.90 | 96.35 | 99.23 | 129,799 | +0.61(+0.62%) |
Oct 06, 2023 | 96.73 | 99.22 | 96.28 | 98.62 | 202,037 | +1.14(+1.17%) |
Oct 05, 2023 | 99.41 | 99.93 | 97.26 | 97.48 | 201,495 | -1.50(-1.51%) |
Oct 04, 2023 | 99.06 | 100.53 | 98.46 | 98.98 | 177,641 | +0.23(+0.23%) |
Oct 03, 2023 | 101.60 | 102.63 | 98.22 | 98.75 | 248,736 | -3.27(-3.21%) |
Oct 02, 2023 | 103.05 | 104.35 | 101.78 | 102.02 | 373,993 | -0.89(-0.86%) |
Sep 29, 2023 | 103.30 | 104.23 | 100.62 | 102.91 | 237,402 | +0.76(+0.74%) |
Sep 28, 2023 | 99.47 | 103.80 | 99.47 | 102.15 | 309,108 | +2.26(+2.27%) |
Sep 27, 2023 | 99.47 | 100.72 | 98.49 | 99.89 | 266,697 | +1.40(+1.42%) |
Sep 26, 2023 | 99.93 | 99.94 | 97.74 | 98.49 | 136,403 | -1.82(-1.81%) |
Sep 25, 2023 | 98.83 | 100.75 | 99.97 | 100.31 | 112,383 | +0.89(+0.89%) |
Sep 22, 2023 | 100.42 | 101.35 | 99.12 | 99.42 | 157,687 | -0.64(-0.64%) |
Sep 21, 2023 | 99.67 | 101.79 | 99.16 | 100.06 | 248,197 | -0.57(-0.57%) |
Sep 20, 2023 | 102.28 | 102.74 | 100.23 | 100.63 | 122,386 | -0.95(-0.93%) |
Sep 19, 2023 | 103.13 | 104.31 | 101.52 | 101.57 | 148,356 | -1.65(-1.59%) |
Sep 18, 2023 | 103.69 | 104.85 | 102.63 | 103.22 | 305,585 | -1.15(-1.10%) |
Sep 15, 2023 | 105.67 | 105.67 | 102.85 | 104.37 | 658,810 | -2.09(-1.96%) |
Sep 14, 2023 | 104.95 | 106.79 | 103.54 | 106.45 | 364,778 | +2.32(+2.22%) |
Sep 13, 2023 | 102.52 | 107.28 | 102.51 | 104.14 | 240,176 | +0.88(+0.85%) |
Sep 12, 2023 | 103.94 | 105.69 | 102.70 | 103.26 | 267,270 | -0.76(-0.73%) |
Sep 11, 2023 | 105.64 | 105.98 | 103.66 | 104.02 | 383,251 | +0.12(+0.12%) |
Sep 08, 2023 | 106.23 | 107.49 | 102.71 | 103.90 | 1,909,496 | -1.63(-1.54%) |
Sep 07, 2023 | 109.80 | 109.80 | 104.50 | 105.53 | 599,305 | -8.58(-7.52%) |
Sep 06, 2023 | 113.93 | 116.84 | 113.03 | 114.11 | 101,352 | +0.09(+0.08%) |
Sep 05, 2023 | 116.77 | 117.95 | 112.05 | 114.02 | 173,465 | -3.89(-3.30%) |