Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 97.03 | 98.44 | 96.65 | 97.45 | 6,107,105 | +0.59(+0.61%) |
Nov 29, 2023 | 97.63 | 97.83 | 96.52 | 96.86 | 2,660,164 | -0.04(-0.04%) |
Nov 28, 2023 | 95.34 | 97.48 | 94.96 | 96.90 | 4,405,891 | +1.42(+1.48%) |
Nov 27, 2023 | 94.43 | 95.87 | 94.37 | 95.48 | 3,348,172 | +1.10(+1.17%) |
Nov 24, 2023 | 93.74 | 94.41 | 93.57 | 94.38 | 1,077,459 | +0.57(+0.61%) |
Nov 22, 2023 | 93.42 | 94.22 | 93.08 | 93.81 | 2,434,049 | +1.36(+1.47%) |
Nov 21, 2023 | 93.07 | 93.21 | 92.21 | 92.45 | 2,753,344 | -0.97(-1.04%) |
Nov 20, 2023 | 93.47 | 93.69 | 92.92 | 93.43 | 3,388,653 | -0.35(-0.38%) |
Nov 17, 2023 | 94.69 | 94.78 | 93.46 | 93.78 | 7,713,218 | -0.36(-0.39%) |
Nov 16, 2023 | 94.32 | 94.87 | 93.36 | 94.15 | 3,112,202 | +0.38(+0.41%) |
Nov 15, 2023 | 92.43 | 94.13 | 92.43 | 93.76 | 3,913,094 | +1.79(+1.95%) |
Nov 14, 2023 | 91.03 | 92.47 | 90.96 | 91.97 | 3,427,801 | +2.21(+2.46%) |
Nov 13, 2023 | 89.77 | 90.19 | 89.01 | 89.76 | 2,201,559 | -0.12(-0.13%) |
Nov 10, 2023 | 89.09 | 90.12 | 88.77 | 89.88 | 2,473,705 | +1.07(+1.21%) |
Nov 09, 2023 | 89.66 | 90.27 | 88.76 | 88.80 | 2,192,833 | -0.60(-0.67%) |
Nov 08, 2023 | 90.45 | 90.45 | 88.39 | 89.40 | 3,575,942 | -0.80(-0.89%) |
Nov 07, 2023 | 89.99 | 90.50 | 89.65 | 90.21 | 2,274,667 | -0.36(-0.40%) |
Nov 06, 2023 | 90.87 | 90.95 | 90.03 | 90.57 | 2,225,677 | -0.33(-0.36%) |
Nov 03, 2023 | 90.57 | 91.83 | 90.45 | 90.90 | 2,820,193 | +1.50(+1.68%) |
Nov 02, 2023 | 88.71 | 89.48 | 88.17 | 89.39 | 2,714,706 | +1.69(+1.93%) |
Nov 01, 2023 | 88.28 | 88.47 | 86.74 | 87.70 | 3,610,552 | -0.38(-0.43%) |
Oct 31, 2023 | 86.65 | 88.68 | 86.59 | 88.08 | 4,796,483 | +1.38(+1.60%) |
Oct 30, 2023 | 85.28 | 86.90 | 85.28 | 86.69 | 2,729,230 | +1.94(+2.29%) |
Oct 27, 2023 | 86.31 | 86.35 | 84.22 | 84.76 | 3,420,846 | -1.09(-1.27%) |
Oct 26, 2023 | 86.93 | 87.69 | 85.51 | 85.85 | 3,992,034 | -0.72(-0.83%) |
Oct 25, 2023 | 86.58 | 87.55 | 85.90 | 86.57 | 3,987,095 | -0.71(-0.81%) |
Oct 24, 2023 | 87.26 | 87.96 | 85.63 | 87.27 | 6,626,511 | +4.38(+5.28%) |
Oct 23, 2023 | 83.28 | 84.09 | 82.65 | 82.90 | 3,589,179 | -0.92(-1.10%) |
Oct 20, 2023 | 83.97 | 84.56 | 83.66 | 83.82 | 2,638,767 | -0.49(-0.59%) |
Oct 19, 2023 | 85.22 | 86.01 | 84.27 | 84.31 | 3,166,125 | -1.30(-1.52%) |
Oct 18, 2023 | 86.89 | 86.96 | 85.35 | 85.61 | 2,774,995 | -2.08(-2.37%) |
Oct 17, 2023 | 86.35 | 88.17 | 86.27 | 87.69 | 2,189,329 | +0.59(+0.68%) |
Oct 16, 2023 | 86.11 | 87.29 | 85.75 | 87.10 | 2,751,469 | +1.22(+1.42%) |
Oct 13, 2023 | 86.38 | 87.01 | 85.47 | 85.88 | 2,426,171 | -0.33(-0.38%) |
Oct 12, 2023 | 87.67 | 87.67 | 85.67 | 86.21 | 2,414,148 | -1.33(-1.52%) |
Oct 11, 2023 | 87.93 | 88.11 | 86.92 | 87.54 | 2,190,276 | -0.24(-0.28%) |
Oct 10, 2023 | 87.16 | 88.12 | 86.39 | 87.78 | 3,829,333 | +1.54(+1.79%) |
Oct 09, 2023 | 85.29 | 86.27 | 85.17 | 86.24 | 2,436,690 | +0.63(+0.74%) |
Oct 06, 2023 | 84.64 | 86.39 | 83.60 | 85.61 | 4,603,457 | +0.55(+0.65%) |
Oct 05, 2023 | 85.22 | 85.45 | 83.82 | 85.06 | 5,018,468 | -0.18(-0.22%) |
Oct 04, 2023 | 85.80 | 86.05 | 84.55 | 85.24 | 6,732,695 | -0.75(-0.87%) |
Oct 03, 2023 | 86.92 | 87.10 | 85.37 | 85.99 | 5,549,569 | -1.38(-1.58%) |
Oct 02, 2023 | 89.72 | 89.90 | 86.49 | 87.37 | 8,479,780 | -3.29(-3.63%) |
Sep 29, 2023 | 91.03 | 91.36 | 90.40 | 90.66 | 3,143,952 | +0.35(+0.39%) |
Sep 28, 2023 | 90.11 | 90.88 | 89.49 | 90.31 | 4,216,555 | -0.19(-0.21%) |
Sep 27, 2023 | 91.16 | 91.39 | 90.15 | 90.51 | 3,167,730 | -0.41(-0.45%) |
Sep 26, 2023 | 91.38 | 92.11 | 90.66 | 90.92 | 3,591,454 | -0.88(-0.96%) |
Sep 25, 2023 | 93.52 | 92.07 | 91.48 | 91.80 | 4,588,656 | -2.18(-2.32%) |
Sep 22, 2023 | 94.51 | 94.71 | 93.55 | 93.98 | 3,602,965 | -0.44(-0.46%) |
Sep 21, 2023 | 95.44 | 96.09 | 94.32 | 94.41 | 3,672,000 | -1.45(-1.52%) |
Sep 20, 2023 | 96.89 | 97.71 | 95.85 | 95.86 | 2,537,407 | -1.20(-1.24%) |
Sep 19, 2023 | 97.82 | 98.05 | 96.72 | 97.06 | 2,756,595 | -0.78(-0.80%) |
Sep 18, 2023 | 97.87 | 98.68 | 96.95 | 97.85 | 4,438,697 | -0.02(-0.02%) |
Sep 15, 2023 | 98.67 | 99.18 | 97.47 | 97.87 | 6,198,078 | -1.22(-1.23%) |
Sep 14, 2023 | 98.39 | 100.30 | 98.02 | 99.09 | 4,320,342 | +1.23(+1.26%) |
Sep 13, 2023 | 103.76 | 104.07 | 97.34 | 97.86 | 7,820,286 | -5.92(-5.70%) |
Sep 12, 2023 | 104.15 | 105.36 | 103.68 | 103.78 | 3,300,860 | -0.71(-0.68%) |
Sep 11, 2023 | 103.62 | 104.80 | 103.42 | 104.48 | 2,934,017 | +1.60(+1.55%) |
Sep 08, 2023 | 102.72 | 103.03 | 102.09 | 102.89 | 2,865,174 | +0.28(+0.27%) |
Sep 07, 2023 | 102.83 | 103.42 | 101.65 | 102.60 | 3,001,603 | -0.41(-0.40%) |
Sep 06, 2023 | 103.16 | 103.44 | 102.01 | 103.01 | 2,771,736 | -0.47(-0.45%) |
Sep 05, 2023 | 103.43 | 104.84 | 103.02 | 103.48 | 5,022,811 | -0.10(-0.09%) |