Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 95.65 | 96.82 | 95.30 | 96.62 | 2,670,266 | +1.17(+1.22%) |
Nov 29, 2023 | 95.11 | 96.04 | 95.09 | 95.45 | 1,278,894 | +0.70(+0.74%) |
Nov 28, 2023 | 94.61 | 95.11 | 93.97 | 94.75 | 1,343,511 | +0.07(+0.07%) |
Nov 27, 2023 | 94.18 | 94.82 | 93.87 | 94.68 | 1,075,828 | +0.08(+0.08%) |
Nov 24, 2023 | 94.07 | 95.17 | 94.02 | 94.60 | 665,476 | +0.61(+0.65%) |
Nov 22, 2023 | 93.26 | 94.13 | 92.87 | 93.99 | 1,044,857 | +0.89(+0.96%) |
Nov 21, 2023 | 92.91 | 93.62 | 92.49 | 93.10 | 931,709 | -0.06(-0.06%) |
Nov 20, 2023 | 92.84 | 93.52 | 92.21 | 93.16 | 1,172,155 | -0.22(-0.23%) |
Nov 17, 2023 | 92.94 | 93.50 | 92.73 | 93.38 | 1,821,210 | +1.09(+1.18%) |
Nov 16, 2023 | 92.18 | 92.85 | 91.78 | 92.28 | 1,223,001 | +0.02(+0.02%) |
Nov 15, 2023 | 92.19 | 92.98 | 91.82 | 92.26 | 1,485,852 | +0.32(+0.35%) |
Nov 14, 2023 | 90.27 | 92.52 | 90.27 | 91.94 | 1,782,023 | +2.71(+3.04%) |
Nov 13, 2023 | 88.99 | 89.93 | 88.81 | 89.23 | 1,700,372 | -0.52(-0.58%) |
Nov 10, 2023 | 89.15 | 89.89 | 88.65 | 89.75 | 1,185,387 | +1.11(+1.25%) |
Nov 09, 2023 | 88.81 | 89.33 | 88.31 | 88.64 | 1,279,218 | +0.19(+0.22%) |
Nov 08, 2023 | 88.58 | 88.77 | 88.06 | 88.44 | 1,515,258 | -0.02(-0.02%) |
Nov 07, 2023 | 89.03 | 89.23 | 87.67 | 88.46 | 1,756,292 | -1.07(-1.20%) |
Nov 06, 2023 | 91.94 | 91.94 | 88.97 | 89.53 | 2,528,889 | -2.28(-2.49%) |
Nov 03, 2023 | 90.63 | 92.41 | 90.31 | 91.82 | 2,057,774 | +2.42(+2.71%) |
Nov 02, 2023 | 91.12 | 92.40 | 88.37 | 89.40 | 2,456,797 | +0.34(+0.38%) |
Nov 01, 2023 | 89.45 | 89.48 | 87.72 | 89.06 | 2,295,624 | -0.12(-0.13%) |
Oct 31, 2023 | 88.74 | 89.26 | 88.19 | 89.17 | 1,807,918 | +0.74(+0.84%) |
Oct 30, 2023 | 87.19 | 88.82 | 86.88 | 88.43 | 2,039,376 | +2.02(+2.34%) |
Oct 27, 2023 | 88.27 | 88.32 | 85.77 | 86.41 | 1,507,214 | -1.66(-1.88%) |
Oct 26, 2023 | 87.14 | 89.09 | 87.14 | 88.07 | 1,456,613 | +0.98(+1.12%) |
Oct 25, 2023 | 87.57 | 88.15 | 86.96 | 87.10 | 1,156,838 | -0.60(-0.69%) |
Oct 24, 2023 | 87.77 | 88.35 | 87.30 | 87.70 | 1,091,790 | +0.59(+0.67%) |
Oct 23, 2023 | 87.87 | 88.25 | 86.83 | 87.12 | 1,595,496 | -1.13(-1.28%) |
Oct 20, 2023 | 90.71 | 91.00 | 87.84 | 88.25 | 1,801,644 | -2.73(-3.00%) |
Oct 19, 2023 | 92.20 | 93.01 | 90.70 | 90.98 | 1,291,793 | -1.48(-1.60%) |
Oct 18, 2023 | 93.62 | 93.81 | 92.03 | 92.46 | 1,347,155 | -2.07(-2.19%) |
Oct 17, 2023 | 93.02 | 95.20 | 92.85 | 94.53 | 1,148,171 | +1.20(+1.29%) |
Oct 16, 2023 | 92.25 | 93.91 | 92.09 | 93.33 | 1,376,475 | +1.78(+1.95%) |
Oct 13, 2023 | 92.42 | 92.93 | 91.05 | 91.54 | 1,044,431 | -0.18(-0.19%) |
Oct 12, 2023 | 92.81 | 92.81 | 90.66 | 91.72 | 1,034,880 | -0.79(-0.85%) |
Oct 11, 2023 | 91.92 | 92.78 | 91.29 | 92.51 | 1,234,597 | +0.85(+0.93%) |
Oct 10, 2023 | 91.67 | 92.37 | 91.51 | 91.66 | 1,126,210 | +0.57(+0.62%) |
Oct 09, 2023 | 90.10 | 91.19 | 89.98 | 91.09 | 1,016,592 | +0.51(+0.56%) |
Oct 06, 2023 | 88.88 | 91.20 | 88.81 | 90.59 | 1,372,002 | +1.02(+1.14%) |
Oct 05, 2023 | 88.15 | 89.81 | 88.15 | 89.56 | 1,335,888 | +0.63(+0.71%) |
Oct 04, 2023 | 89.06 | 89.33 | 87.44 | 88.93 | 1,559,832 | -0.15(-0.16%) |
Oct 03, 2023 | 90.23 | 90.37 | 88.42 | 89.08 | 1,670,603 | -1.99(-2.18%) |
Oct 02, 2023 | 91.85 | 92.41 | 90.21 | 91.06 | 1,303,154 | -1.47(-1.59%) |
Sep 29, 2023 | 92.66 | 93.50 | 92.02 | 92.54 | 1,329,528 | +0.03(+0.03%) |
Sep 28, 2023 | 91.98 | 92.87 | 91.91 | 92.51 | 1,176,730 | +0.33(+0.36%) |
Sep 27, 2023 | 92.90 | 93.03 | 91.24 | 92.18 | 1,254,087 | -0.60(-0.65%) |
Sep 26, 2023 | 94.09 | 94.74 | 92.55 | 92.78 | 1,253,571 | -1.87(-1.98%) |
Sep 25, 2023 | 93.55 | 94.70 | 94.25 | 94.65 | 776,272 | +0.62(+0.66%) |
Sep 22, 2023 | 94.72 | 95.06 | 93.86 | 94.03 | 1,268,494 | -0.54(-0.57%) |
Sep 21, 2023 | 95.98 | 96.04 | 94.44 | 94.57 | 1,570,323 | -1.91(-1.98%) |
Sep 20, 2023 | 97.00 | 97.48 | 96.38 | 96.48 | 1,224,736 | +0.01(+0.01%) |
Sep 19, 2023 | 96.75 | 97.26 | 96.09 | 96.47 | 1,275,101 | +0.01(+0.01%) |
Sep 18, 2023 | 96.17 | 96.72 | 95.48 | 96.46 | 1,374,750 | +0.21(+0.22%) |
Sep 15, 2023 | 95.89 | 96.99 | 95.72 | 96.24 | 3,242,277 | -0.44(-0.45%) |
Sep 14, 2023 | 95.57 | 96.98 | 95.10 | 96.68 | 2,357,475 | +2.50(+2.65%) |
Sep 13, 2023 | 94.61 | 94.84 | 93.39 | 94.19 | 1,547,485 | -0.02(-0.02%) |
Sep 12, 2023 | 93.06 | 95.06 | 93.06 | 94.20 | 1,675,282 | +1.31(+1.41%) |
Sep 11, 2023 | 93.34 | 94.07 | 92.76 | 92.90 | 1,208,074 | +0.17(+0.18%) |
Sep 08, 2023 | 91.92 | 93.50 | 91.67 | 92.73 | 1,352,262 | +0.79(+0.86%) |
Sep 07, 2023 | 91.72 | 92.32 | 91.36 | 91.94 | 1,126,832 | -0.04(-0.04%) |
Sep 06, 2023 | 91.88 | 92.42 | 91.36 | 91.98 | 1,226,344 | -0.13(-0.14%) |
Sep 05, 2023 | 93.62 | 94.08 | 92.09 | 92.11 | 1,356,369 | -1.60(-1.71%) |