Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 97.37 | 97.88 | 96.58 | 97.69 | 4,162,380 | +0.74(+0.76%) |
Nov 29, 2023 | 95.79 | 97.13 | 95.37 | 96.95 | 1,193,226 | +1.62(+1.70%) |
Nov 28, 2023 | 94.68 | 96.34 | 94.68 | 95.33 | 1,267,278 | +0.48(+0.51%) |
Nov 27, 2023 | 96.90 | 98.12 | 94.45 | 94.85 | 1,792,845 | -2.96(-3.03%) |
Nov 24, 2023 | 97.49 | 98.43 | 97.44 | 97.81 | 845,033 | -0.19(-0.19%) |
Nov 23, 2023 | 97.00 | 98.09 | 97.00 | 98.00 | 208,994 | +0.78(+0.80%) |
Nov 22, 2023 | 97.42 | 98.10 | 97.09 | 97.22 | 771,810 | +0.01(+0.01%) |
Nov 21, 2023 | 98.16 | 98.47 | 97.05 | 97.21 | 1,048,840 | -0.92(-0.94%) |
Nov 20, 2023 | 98.37 | 98.81 | 97.80 | 98.13 | 1,036,166 | -0.26(-0.26%) |
Nov 17, 2023 | 99.06 | 99.73 | 97.70 | 98.39 | 836,306 | -0.23(-0.23%) |
Nov 16, 2023 | 97.80 | 98.83 | 97.72 | 98.62 | 858,055 | +0.75(+0.77%) |
Nov 15, 2023 | 97.48 | 98.27 | 96.93 | 97.87 | 1,998,988 | +0.80(+0.82%) |
Nov 14, 2023 | 96.85 | 97.84 | 96.50 | 97.07 | 2,405,753 | +1.18(+1.23%) |
Nov 13, 2023 | 97.65 | 97.65 | 95.48 | 95.89 | 1,721,279 | -1.65(-1.69%) |
Nov 10, 2023 | 100.51 | 100.77 | 96.60 | 97.54 | 1,555,220 | -3.01(-2.99%) |
Nov 09, 2023 | 101.95 | 102.48 | 100.47 | 100.55 | 750,572 | -1.23(-1.21%) |
Nov 08, 2023 | 101.42 | 102.20 | 101.17 | 101.78 | 463,370 | +0.64(+0.63%) |
Nov 07, 2023 | 101.66 | 101.75 | 100.66 | 101.14 | 560,674 | -0.65(-0.64%) |
Nov 06, 2023 | 101.75 | 102.27 | 100.50 | 101.79 | 448,608 | +0.24(+0.24%) |
Nov 03, 2023 | 101.11 | 101.72 | 100.42 | 101.55 | 626,230 | +0.75(+0.74%) |
Nov 02, 2023 | 99.74 | 101.39 | 99.48 | 100.80 | 594,728 | +1.48(+1.49%) |
Nov 01, 2023 | 98.54 | 99.48 | 98.08 | 99.32 | 581,635 | +0.86(+0.87%) |
Oct 31, 2023 | 98.75 | 99.11 | 97.42 | 98.46 | 1,148,411 | +0.26(+0.26%) |
Oct 30, 2023 | 96.99 | 98.46 | 96.68 | 98.20 | 833,452 | +1.70(+1.76%) |
Oct 27, 2023 | 96.46 | 97.37 | 95.88 | 96.50 | 900,533 | +0.02(+0.02%) |
Oct 26, 2023 | 97.00 | 99.42 | 95.60 | 96.48 | 1,629,306 | +0.28(+0.29%) |
Oct 25, 2023 | 95.01 | 97.78 | 95.01 | 96.20 | 1,259,095 | +0.86(+0.90%) |
Oct 24, 2023 | 97.07 | 97.23 | 94.94 | 95.34 | 948,848 | -1.24(-1.28%) |
Oct 23, 2023 | 97.01 | 97.51 | 96.34 | 96.58 | 761,178 | -1.02(-1.05%) |
Oct 20, 2023 | 97.44 | 97.88 | 96.52 | 97.60 | 1,643,561 | -0.18(-0.18%) |
Oct 19, 2023 | 97.98 | 98.75 | 97.33 | 97.78 | 1,410,316 | +0.52(+0.53%) |
Oct 18, 2023 | 97.89 | 98.50 | 97.26 | 97.26 | 1,392,439 | -1.42(-1.44%) |
Oct 17, 2023 | 98.67 | 99.17 | 98.18 | 98.68 | 905,554 | -0.42(-0.42%) |
Oct 16, 2023 | 98.80 | 99.90 | 98.18 | 99.10 | 707,119 | +0.92(+0.94%) |
Oct 13, 2023 | 99.40 | 99.94 | 97.57 | 98.18 | 755,671 | -0.89(-0.90%) |
Oct 12, 2023 | 99.91 | 100.16 | 98.62 | 99.07 | 762,294 | -0.67(-0.67%) |
Oct 11, 2023 | 99.18 | 99.96 | 98.53 | 99.74 | 1,070,874 | +0.79(+0.80%) |
Oct 10, 2023 | 100.23 | 100.25 | 98.85 | 98.95 | 2,226,174 | -0.59(-0.59%) |
Oct 06, 2023 | 99.54 | 0 | -0.19(-0.19%) | |||
Oct 05, 2023 | 100.00 | 100.86 | 99.35 | 99.73 | 774,567 | -0.68(-0.68%) |
Oct 04, 2023 | 100.80 | 101.80 | 99.78 | 100.41 | 709,429 | -0.31(-0.31%) |
Oct 03, 2023 | 99.22 | 100.83 | 98.62 | 100.72 | 879,553 | +1.05(+1.05%) |
Oct 02, 2023 | 100.83 | 101.39 | 99.00 | 99.67 | 1,121,847 | -1.29(-1.28%) |
Sep 29, 2023 | 101.77 | 102.00 | 100.78 | 100.96 | 1,730,811 | +0.22(+0.22%) |
Sep 28, 2023 | 99.50 | 101.54 | 99.05 | 100.74 | 910,760 | +0.89(+0.89%) |
Sep 27, 2023 | 101.06 | 101.67 | 98.75 | 99.85 | 1,245,002 | -0.85(-0.84%) |
Sep 26, 2023 | 103.01 | 103.05 | 100.51 | 100.70 | 1,324,623 | -2.75(-2.66%) |
Sep 25, 2023 | 103.00 | 103.50 | 102.90 | 103.45 | 740,809 | +0.34(+0.33%) |
Sep 22, 2023 | 103.00 | 103.60 | 102.40 | 103.11 | 754,551 | +0.13(+0.13%) |
Sep 21, 2023 | 105.15 | 105.67 | 102.92 | 102.98 | 1,788,138 | -2.65(-2.51%) |
Sep 20, 2023 | 105.85 | 106.20 | 105.10 | 105.63 | 810,437 | +0.31(+0.29%) |
Sep 19, 2023 | 106.26 | 106.71 | 104.46 | 105.32 | 938,412 | -1.49(-1.40%) |
Sep 18, 2023 | 108.13 | 108.39 | 106.32 | 106.81 | 723,825 | -1.71(-1.58%) |
Sep 15, 2023 | 107.84 | 108.71 | 106.82 | 108.52 | 4,801,565 | +0.53(+0.49%) |
Sep 14, 2023 | 106.55 | 108.17 | 106.13 | 107.99 | 1,503,150 | +2.29(+2.17%) |
Sep 13, 2023 | 105.06 | 106.15 | 104.66 | 105.70 | 827,113 | +0.43(+0.41%) |
Sep 12, 2023 | 105.25 | 105.58 | 104.15 | 105.27 | 612,742 | +0.01(+0.01%) |
Sep 11, 2023 | 104.30 | 106.19 | 103.89 | 105.26 | 646,225 | +1.04(+1.00%) |
Sep 08, 2023 | 105.16 | 105.73 | 103.80 | 104.22 | 904,678 | -1.46(-1.38%) |
Sep 07, 2023 | 106.68 | 107.53 | 105.51 | 105.68 | 1,566,315 | -0.95(-0.89%) |
Sep 06, 2023 | 108.05 | 108.76 | 106.32 | 106.63 | 923,738 | -1.63(-1.51%) |
Sep 05, 2023 | 109.00 | 109.28 | 107.36 | 108.26 | 866,024 | -1.06(-0.97%) |