Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 92.67 | 92.67 | 90.97 | 91.71 | 1,304,659 | -0.49(-0.53%) |
Nov 29, 2023 | 92.14 | 94.78 | 91.24 | 92.20 | 2,160,765 | -0.71(-0.76%) |
Nov 28, 2023 | 91.82 | 93.62 | 91.24 | 92.91 | 1,086,458 | +1.04(+1.13%) |
Nov 27, 2023 | 91.34 | 93.03 | 90.58 | 91.87 | 1,277,467 | -0.35(-0.38%) |
Nov 24, 2023 | 90.25 | 92.37 | 90.25 | 92.22 | 576,068 | +0.45(+0.49%) |
Nov 22, 2023 | 90.51 | 93.14 | 89.66 | 91.77 | 1,297,379 | +2.18(+2.43%) |
Nov 21, 2023 | 89.23 | 89.94 | 88.53 | 89.59 | 1,023,777 | -0.93(-1.03%) |
Nov 20, 2023 | 89.57 | 91.13 | 89.39 | 90.52 | 1,058,884 | +0.73(+0.81%) |
Nov 17, 2023 | 89.87 | 90.42 | 88.54 | 89.79 | 1,196,546 | +0.78(+0.88%) |
Nov 16, 2023 | 89.10 | 90.70 | 88.22 | 89.01 | 1,537,033 | -1.00(-1.11%) |
Nov 15, 2023 | 86.22 | 91.14 | 86.22 | 90.01 | 3,698,765 | +4.28(+4.99%) |
Nov 14, 2023 | 83.56 | 88.66 | 83.56 | 85.73 | 3,685,746 | +5.56(+6.94%) |
Nov 13, 2023 | 78.97 | 80.22 | 77.81 | 80.17 | 1,394,465 | +1.03(+1.30%) |
Nov 10, 2023 | 77.94 | 79.24 | 77.16 | 79.14 | 1,035,004 | +1.48(+1.91%) |
Nov 09, 2023 | 80.18 | 80.59 | 77.01 | 77.66 | 1,347,253 | -2.73(-3.40%) |
Nov 08, 2023 | 79.59 | 81.24 | 78.59 | 80.39 | 1,787,785 | +0.93(+1.17%) |
Nov 07, 2023 | 78.16 | 79.83 | 78.16 | 79.46 | 2,202,534 | +1.63(+2.09%) |
Nov 06, 2023 | 81.00 | 81.55 | 76.30 | 77.83 | 4,124,504 | -2.92(-3.62%) |
Nov 03, 2023 | 80.00 | 84.95 | 76.55 | 80.75 | 7,532,340 | -4.17(-4.91%) |
Nov 02, 2023 | 84.56 | 86.06 | 84.03 | 84.92 | 2,863,568 | +2.01(+2.42%) |
Nov 01, 2023 | 82.30 | 82.92 | 80.24 | 82.91 | 1,760,198 | +0.51(+0.62%) |
Oct 31, 2023 | 81.27 | 83.64 | 80.84 | 82.40 | 2,063,441 | +1.55(+1.92%) |
Oct 30, 2023 | 77.53 | 81.34 | 77.53 | 80.85 | 1,989,858 | +3.30(+4.26%) |
Oct 27, 2023 | 77.99 | 78.78 | 76.69 | 77.55 | 2,136,734 | +0.39(+0.51%) |
Oct 26, 2023 | 78.79 | 79.55 | 76.94 | 77.16 | 1,842,473 | -1.69(-2.14%) |
Oct 25, 2023 | 79.68 | 80.27 | 78.25 | 78.85 | 1,376,316 | -1.91(-2.37%) |
Oct 24, 2023 | 82.16 | 83.09 | 79.46 | 80.76 | 1,725,471 | -1.44(-1.75%) |
Oct 23, 2023 | 82.25 | 84.16 | 80.98 | 82.20 | 1,311,260 | -0.14(-0.17%) |
Oct 20, 2023 | 83.63 | 84.06 | 81.06 | 82.34 | 2,305,383 | -1.95(-2.31%) |
Oct 19, 2023 | 85.27 | 86.44 | 83.63 | 84.29 | 19,517,828 | -1.45(-1.69%) |
Oct 18, 2023 | 91.21 | 91.22 | 85.73 | 85.74 | 7,327,546 | +0.83(+0.98%) |
Oct 17, 2023 | 84.50 | 85.58 | 84.39 | 84.91 | 1,363,354 | +0.23(+0.27%) |
Oct 16, 2023 | 83.80 | 85.08 | 83.16 | 84.68 | 1,101,715 | +1.93(+2.33%) |
Oct 13, 2023 | 82.72 | 83.76 | 82.18 | 82.75 | 1,823,905 | -0.20(-0.24%) |
Oct 12, 2023 | 86.35 | 86.40 | 82.61 | 82.95 | 2,010,594 | -4.50(-5.15%) |
Oct 11, 2023 | 89.02 | 89.94 | 86.76 | 87.45 | 724,833 | -1.92(-2.15%) |
Oct 10, 2023 | 88.39 | 90.51 | 87.64 | 89.37 | 1,155,310 | +1.95(+2.23%) |
Oct 09, 2023 | 84.68 | 87.52 | 84.68 | 87.42 | 935,041 | +1.47(+1.71%) |
Oct 06, 2023 | 84.42 | 86.89 | 83.50 | 85.95 | 1,233,734 | +0.77(+0.90%) |
Oct 05, 2023 | 85.60 | 86.29 | 83.28 | 85.18 | 2,035,019 | -2.30(-2.63%) |
Oct 04, 2023 | 86.98 | 87.85 | 85.88 | 87.48 | 1,440,993 | +0.93(+1.07%) |
Oct 03, 2023 | 90.16 | 91.02 | 85.55 | 86.55 | 2,021,808 | -4.80(-5.25%) |
Oct 02, 2023 | 90.54 | 91.75 | 90.06 | 91.35 | 1,346,720 | +0.85(+0.94%) |
Sep 29, 2023 | 90.19 | 92.31 | 90.05 | 90.50 | 1,520,737 | +1.01(+1.13%) |
Sep 28, 2023 | 89.68 | 91.51 | 88.66 | 89.49 | 2,656,693 | -0.41(-0.46%) |
Sep 27, 2023 | 89.96 | 90.20 | 88.45 | 89.90 | 2,125,891 | +0.41(+0.46%) |
Sep 26, 2023 | 90.32 | 91.09 | 89.22 | 89.49 | 976,089 | -1.46(-1.61%) |
Sep 25, 2023 | 89.42 | 91.58 | 90.83 | 90.95 | 1,562,937 | +1.45(+1.62%) |
Sep 22, 2023 | 91.29 | 91.63 | 89.33 | 89.50 | 1,622,267 | -1.05(-1.16%) |
Sep 21, 2023 | 92.46 | 93.48 | 90.42 | 90.55 | 2,202,970 | -3.14(-3.35%) |
Sep 20, 2023 | 94.47 | 95.14 | 93.45 | 93.69 | 1,733,514 | +0.89(+0.96%) |
Sep 19, 2023 | 91.64 | 93.13 | 91.00 | 92.80 | 1,461,675 | +0.66(+0.72%) |
Sep 18, 2023 | 93.61 | 93.61 | 91.79 | 92.14 | 1,621,890 | -1.66(-1.77%) |
Sep 15, 2023 | 94.90 | 94.90 | 92.91 | 93.80 | 1,486,853 | -1.27(-1.34%) |
Sep 14, 2023 | 94.89 | 95.64 | 94.24 | 95.07 | 926,584 | +1.33(+1.42%) |
Sep 13, 2023 | 92.88 | 95.12 | 92.29 | 93.74 | 1,708,150 | -0.01(-0.01%) |
Sep 12, 2023 | 93.02 | 95.92 | 92.76 | 93.75 | 1,859,295 | -0.47(-0.50%) |
Sep 11, 2023 | 95.23 | 96.42 | 94.07 | 94.22 | 1,238,914 | +0.50(+0.53%) |
Sep 08, 2023 | 95.00 | 95.64 | 92.99 | 93.72 | 2,030,273 | -1.93(-2.02%) |
Sep 07, 2023 | 97.19 | 98.00 | 95.61 | 95.65 | 1,039,592 | -1.29(-1.33%) |
Sep 06, 2023 | 97.27 | 98.16 | 95.62 | 96.94 | 885,814 | -0.32(-0.33%) |
Sep 05, 2023 | 99.32 | 99.53 | 96.48 | 97.26 | 1,070,706 | -2.74(-2.74%) |