Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 104.00 | 106.03 | 101.77 | 105.61 | 1,630,530 | +1.91(+1.84%) |
Nov 29, 2023 | 102.32 | 106.12 | 102.18 | 103.70 | 1,982,420 | +2.61(+2.58%) |
Nov 28, 2023 | 99.20 | 101.49 | 97.06 | 101.09 | 2,502,093 | +4.93(+5.13%) |
Nov 27, 2023 | 93.73 | 98.71 | 93.47 | 96.16 | 2,288,308 | +1.57(+1.66%) |
Nov 24, 2023 | 93.73 | 94.86 | 93.39 | 94.59 | 437,546 | +0.89(+0.95%) |
Nov 22, 2023 | 93.64 | 94.56 | 92.63 | 93.70 | 718,389 | +1.10(+1.19%) |
Nov 21, 2023 | 93.87 | 94.49 | 91.84 | 92.60 | 1,074,261 | -1.97(-2.08%) |
Nov 20, 2023 | 91.10 | 94.70 | 90.92 | 94.57 | 1,506,136 | +3.39(+3.72%) |
Nov 17, 2023 | 89.49 | 91.50 | 88.58 | 91.18 | 1,139,364 | +3.36(+3.83%) |
Nov 16, 2023 | 88.50 | 88.97 | 86.74 | 87.82 | 1,063,753 | -1.69(-1.89%) |
Nov 15, 2023 | 86.69 | 91.61 | 86.50 | 89.51 | 2,350,417 | +4.37(+5.13%) |
Nov 14, 2023 | 79.50 | 85.19 | 79.44 | 85.14 | 1,907,998 | +7.87(+10.19%) |
Nov 13, 2023 | 79.10 | 79.63 | 77.16 | 77.27 | 1,608,220 | -2.42(-3.04%) |
Nov 10, 2023 | 79.30 | 79.71 | 78.11 | 79.69 | 1,223,140 | +0.45(+0.57%) |
Nov 09, 2023 | 83.57 | 83.57 | 79.19 | 79.24 | 1,425,120 | -3.74(-4.51%) |
Nov 08, 2023 | 84.40 | 84.65 | 81.63 | 82.98 | 1,322,114 | -1.42(-1.68%) |
Nov 07, 2023 | 82.29 | 84.47 | 82.20 | 84.40 | 1,194,157 | +2.20(+2.68%) |
Nov 06, 2023 | 84.28 | 84.48 | 81.03 | 82.20 | 1,494,647 | -1.73(-2.06%) |
Nov 03, 2023 | 84.00 | 87.42 | 82.58 | 83.93 | 2,183,704 | +1.14(+1.38%) |
Nov 02, 2023 | 74.20 | 82.85 | 74.00 | 82.79 | 6,413,855 | -4.62(-5.29%) |
Nov 01, 2023 | 89.32 | 89.67 | 84.69 | 87.41 | 2,638,612 | -1.91(-2.14%) |
Oct 31, 2023 | 87.40 | 90.03 | 87.40 | 89.32 | 1,398,254 | +1.84(+2.10%) |
Oct 30, 2023 | 87.00 | 88.84 | 87.00 | 87.48 | 1,242,533 | +1.50(+1.74%) |
Oct 27, 2023 | 87.08 | 89.55 | 85.84 | 85.98 | 1,113,317 | -0.37(-0.43%) |
Oct 26, 2023 | 87.16 | 88.68 | 85.71 | 86.35 | 1,271,647 | -1.17(-1.34%) |
Oct 25, 2023 | 88.89 | 89.39 | 87.47 | 87.52 | 1,075,401 | -1.64(-1.84%) |
Oct 24, 2023 | 86.27 | 89.92 | 86.27 | 89.16 | 1,539,889 | +4.31(+5.08%) |
Oct 23, 2023 | 85.28 | 86.32 | 84.28 | 84.85 | 1,087,811 | -0.71(-0.83%) |
Oct 20, 2023 | 86.80 | 88.52 | 85.06 | 85.56 | 1,290,814 | +1.11(+1.31%) |
Oct 19, 2023 | 85.30 | 86.31 | 84.14 | 84.45 | 1,291,611 | -0.85(-1.00%) |
Oct 18, 2023 | 86.18 | 86.97 | 85.05 | 85.30 | 1,209,592 | -1.93(-2.21%) |
Oct 17, 2023 | 85.59 | 88.99 | 85.59 | 87.23 | 1,600,182 | +1.50(+1.75%) |
Oct 16, 2023 | 83.20 | 86.48 | 83.30 | 85.73 | 1,609,834 | +3.00(+3.63%) |
Oct 13, 2023 | 84.78 | 84.78 | 82.25 | 82.73 | 1,161,957 | -2.07(-2.44%) |
Oct 12, 2023 | 87.90 | 88.52 | 84.59 | 84.80 | 1,370,309 | -1.78(-2.06%) |
Oct 11, 2023 | 86.80 | 87.89 | 85.22 | 86.58 | 1,068,028 | -0.36(-0.41%) |
Oct 10, 2023 | 85.66 | 88.06 | 85.48 | 86.94 | 1,042,622 | +1.74(+2.04%) |
Oct 09, 2023 | 83.69 | 85.62 | 82.59 | 85.20 | 946,043 | +0.38(+0.45%) |
Oct 06, 2023 | 83.33 | 85.70 | 82.75 | 84.82 | 927,107 | +0.55(+0.65%) |
Oct 05, 2023 | 85.73 | 86.57 | 83.92 | 84.27 | 993,208 | -1.22(-1.43%) |
Oct 04, 2023 | 85.15 | 86.19 | 83.64 | 85.49 | 1,437,173 | -0.45(-0.52%) |
Oct 03, 2023 | 86.94 | 87.42 | 84.50 | 85.94 | 1,339,408 | -1.94(-2.21%) |
Oct 02, 2023 | 88.23 | 89.98 | 87.80 | 87.88 | 1,461,866 | -0.35(-0.40%) |
Sep 29, 2023 | 89.82 | 90.63 | 87.49 | 88.23 | 1,800,560 | +2.36(+2.75%) |
Sep 28, 2023 | 84.72 | 85.91 | 83.74 | 85.87 | 1,269,755 | +1.31(+1.55%) |
Sep 27, 2023 | 84.40 | 85.87 | 83.39 | 84.56 | 1,074,575 | +0.70(+0.83%) |
Sep 26, 2023 | 85.51 | 86.40 | 83.78 | 83.86 | 1,115,853 | -2.45(-2.84%) |
Sep 25, 2023 | 85.53 | 86.69 | 86.03 | 86.31 | 880,103 | -0.14(-0.16%) |
Sep 22, 2023 | 87.24 | 87.53 | 85.45 | 86.45 | 784,341 | +0.37(+0.43%) |
Sep 21, 2023 | 86.77 | 87.50 | 86.00 | 86.08 | 1,073,663 | -1.86(-2.12%) |
Sep 20, 2023 | 90.07 | 90.70 | 87.89 | 87.94 | 910,738 | -1.74(-1.94%) |
Sep 19, 2023 | 88.04 | 90.36 | 88.00 | 89.68 | 1,632,955 | +2.06(+2.35%) |
Sep 18, 2023 | 87.76 | 88.98 | 86.63 | 87.62 | 1,505,894 | -0.37(-0.42%) |
Sep 15, 2023 | 90.11 | 90.66 | 87.27 | 87.99 | 3,329,761 | -2.73(-3.01%) |
Sep 14, 2023 | 90.66 | 90.77 | 88.24 | 90.72 | 1,153,596 | +1.21(+1.35%) |
Sep 13, 2023 | 91.70 | 91.91 | 87.12 | 89.51 | 2,033,669 | -2.35(-2.56%) |
Sep 12, 2023 | 92.27 | 93.48 | 91.75 | 91.86 | 844,471 | -0.89(-0.96%) |
Sep 11, 2023 | 94.29 | 95.41 | 92.36 | 92.75 | 977,948 | -0.62(-0.66%) |
Sep 08, 2023 | 96.28 | 96.47 | 93.26 | 93.37 | 1,035,656 | -2.91(-3.02%) |
Sep 07, 2023 | 93.48 | 97.14 | 92.29 | 96.28 | 1,821,880 | -0.08(-0.08%) |
Sep 06, 2023 | 98.00 | 98.92 | 96.31 | 96.36 | 1,185,202 | -2.03(-2.06%) |
Sep 05, 2023 | 99.71 | 100.00 | 96.96 | 98.39 | 1,078,520 | -1.47(-1.47%) |