Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	100.39	100.88	99.91	100.73	2,699,929	-0.16(-0.16%)
Nov 29, 2023	100.45	101.20	99.76	100.89	2,692,633	+0.56(+0.56%)
Nov 28, 2023	100.76	101.14	99.93	100.33	5,202,899	-2.41(-2.35%)
Nov 27, 2023	103.74	104.29	102.56	102.74	4,795,005	-1.56(-1.50%)
Nov 24, 2023	103.10	104.54	103.02	104.30	4,649,243	+2.17(+2.12%)
Nov 22, 2023	101.94	102.58	101.03	102.14	2,723,548	+0.48(+0.47%)
Nov 21, 2023	102.24	102.49	100.75	101.66	4,131,581	-0.80(-0.78%)
Nov 20, 2023	100.40	102.61	100.39	102.46	4,669,206	+2.18(+2.17%)
Nov 17, 2023	100.15	100.61	99.45	100.29	3,852,938	+1.84(+1.87%)
Nov 16, 2023	97.88	98.54	97.04	98.45	5,135,080	+3.07(+3.21%)
Nov 15, 2023	97.23	97.73	94.96	95.38	7,114,648	-2.74(-2.79%)
Nov 14, 2023	98.62	98.71	97.44	98.12	5,534,574	-1.56(-1.57%)
Nov 13, 2023	98.37	100.86	96.71	99.69	8,498,250	-0.41(-0.41%)
Nov 10, 2023	99.11	100.31	97.45	100.09	5,704,063	+1.15(+1.16%)
Nov 09, 2023	99.77	100.55	98.67	98.94	4,621,265	-1.71(-1.70%)
Nov 08, 2023	100.87	102.13	98.35	100.65	7,813,595	+0.07(+0.07%)
Nov 07, 2023	99.67	100.89	99.46	100.58	4,406,858	+0.60(+0.60%)
Nov 06, 2023	98.75	100.40	98.32	99.98	3,772,338	+2.88(+2.96%)
Nov 03, 2023	97.61	97.77	95.74	97.10	4,497,200	-2.73(-2.73%)
Nov 02, 2023	100.18	101.14	99.21	99.83	5,435,144	+3.21(+3.33%)
Nov 01, 2023	96.35	97.05	95.95	96.62	3,149,172	+1.10(+1.15%)
Oct 31, 2023	95.65	95.74	94.61	95.52	3,222,761	+0.17(+0.18%)
Oct 30, 2023	95.67	96.35	94.88	95.35	4,140,023	+2.87(+3.10%)
Oct 27, 2023	92.75	93.47	91.93	92.48	3,333,300	-1.68(-1.79%)
Oct 26, 2023	94.96	95.16	93.55	94.17	3,384,348	-2.21(-2.29%)
Oct 25, 2023	97.20	97.51	95.45	96.37	2,855,573	-0.09(-0.09%)
Oct 24, 2023	95.30	96.65	95.19	96.46	3,262,215	+0.40(+0.41%)
Oct 23, 2023	96.03	96.86	95.28	96.06	2,650,492	+0.82(+0.86%)
Oct 20, 2023	96.44	97.16	95.02	95.24	3,988,363	-1.36(-1.40%)
Oct 19, 2023	97.70	97.88	95.21	96.60	5,162,428	-2.88(-2.89%)
Oct 18, 2023	99.70	100.10	99.03	99.48	2,894,728	-0.58(-0.58%)
Oct 17, 2023	100.09	100.72	99.19	100.06	4,181,706	+0.01(+0.01%)
Oct 16, 2023	100.18	100.37	98.84	100.05	6,453,036	-0.98(-0.97%)
Oct 13, 2023	100.49	102.87	99.45	101.03	14,304,460	+1.94(+1.96%)
Oct 12, 2023	98.44	100.96	97.99	99.09	10,259,397	+1.33(+1.36%)
Oct 11, 2023	95.45	98.14	93.99	97.77	11,927,229	+5.77(+6.27%)
Oct 10, 2023	91.14	92.42	90.90	92.00	3,545,667	+0.94(+1.03%)
Oct 09, 2023	90.14	91.18	89.52	91.06	3,040,441	-0.06(-0.07%)
Oct 06, 2023	89.57	91.54	89.49	91.12	4,321,923	+2.11(+2.37%)
Oct 05, 2023	88.00	89.27	86.07	89.01	4,593,169	+0.94(+1.07%)
Oct 04, 2023	88.46	88.98	87.52	88.07	4,338,736	+1.25(+1.44%)
Oct 03, 2023	88.63	88.82	86.02	86.83	4,875,022	-3.98(-4.38%)
Oct 02, 2023	89.19	91.98	87.87	90.80	7,637,510	+0.85(+0.95%)
Sep 29, 2023	91.49	91.56	89.64	89.95	2,659,948	-0.57(-0.63%)
Sep 28, 2023	90.98	91.89	90.32	90.53	4,321,696	-0.18(-0.20%)
Sep 27, 2023	90.33	90.89	89.63	90.70	2,977,669	-0.09(-0.10%)
Sep 26, 2023	91.77	91.96	90.55	90.79	2,804,205	+0.65(+0.72%)
Sep 25, 2023	89.91	90.19	89.98	90.14	3,122,105	-0.17(-0.19%)
Sep 22, 2023	90.80	91.63	90.14	90.31	2,977,726	+0.01(+0.01%)
Sep 21, 2023	91.90	92.46	89.51	90.30	7,605,535	-3.40(-3.63%)
Sep 20, 2023	93.67	95.37	92.52	93.70	6,191,847	+1.19(+1.29%)
Sep 19, 2023	91.78	92.79	91.58	92.51	3,280,583	+0.22(+0.24%)
Sep 18, 2023	91.70	93.30	91.03	92.29	4,746,458	-1.89(-2.01%)
Sep 15, 2023	95.70	95.79	93.98	94.18	4,561,163	-1.21(-1.27%)
Sep 14, 2023	96.15	96.80	95.28	95.39	4,095,568	+0.12(+0.12%)
Sep 13, 2023	95.16	96.33	94.91	95.27	6,506,662	-2.04(-2.09%)
Sep 12, 2023	97.07	97.76	95.97	97.31	7,366,203	-1.38(-1.40%)
Sep 11, 2023	96.62	99.78	96.44	98.69	7,903,483	+2.05(+2.12%)
Sep 08, 2023	96.14	96.99	95.80	96.64	3,963,481	+0.01(+0.01%)
Sep 07, 2023	95.03	97.66	95.03	96.63	6,503,437	+2.04(+2.16%)
Sep 06, 2023	94.60	94.87	93.84	94.59	2,356,638	+0.56(+0.60%)
Sep 05, 2023	95.03	95.18	93.98	94.02	3,263,665	+0.40(+0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.