Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 97.53 | 98.19 | 97.00 | 98.02 | 1,238,691 | +0.66(+0.68%) |
Nov 29, 2023 | 98.45 | 98.56 | 97.12 | 97.36 | 1,195,427 | -0.69(-0.70%) |
Nov 28, 2023 | 97.62 | 98.32 | 97.20 | 98.05 | 1,027,616 | +0.64(+0.66%) |
Nov 27, 2023 | 97.37 | 97.70 | 97.27 | 97.41 | 867,340 | -0.17(-0.17%) |
Nov 24, 2023 | 95.90 | 97.88 | 95.80 | 97.58 | 331,672 | +1.97(+2.06%) |
Nov 22, 2023 | 96.69 | 96.74 | 95.15 | 95.61 | 996,212 | -0.35(-0.36%) |
Nov 21, 2023 | 94.91 | 96.18 | 94.85 | 95.96 | 822,888 | +0.97(+1.02%) |
Nov 20, 2023 | 94.95 | 95.52 | 94.86 | 94.99 | 897,880 | +0.35(+0.37%) |
Nov 17, 2023 | 94.10 | 94.79 | 93.72 | 94.64 | 1,042,967 | +0.82(+0.87%) |
Nov 16, 2023 | 93.27 | 94.00 | 92.98 | 93.82 | 1,299,960 | +0.66(+0.71%) |
Nov 15, 2023 | 93.01 | 93.38 | 92.63 | 93.16 | 1,065,579 | +1.03(+1.12%) |
Nov 14, 2023 | 93.38 | 93.62 | 92.12 | 92.13 | 1,730,747 | +0.26(+0.28%) |
Nov 13, 2023 | 90.95 | 92.30 | 90.78 | 91.87 | 1,201,255 | +0.55(+0.60%) |
Nov 10, 2023 | 90.31 | 91.72 | 90.20 | 91.32 | 1,576,883 | +1.81(+2.02%) |
Nov 09, 2023 | 91.70 | 91.88 | 89.12 | 89.51 | 1,425,416 | -1.77(-1.94%) |
Nov 08, 2023 | 90.97 | 91.47 | 89.90 | 91.28 | 1,512,928 | +0.87(+0.96%) |
Nov 07, 2023 | 90.23 | 90.71 | 89.81 | 90.41 | 1,460,283 | +0.28(+0.31%) |
Nov 06, 2023 | 89.19 | 90.21 | 88.91 | 90.13 | 1,082,321 | +1.55(+1.75%) |
Nov 03, 2023 | 88.35 | 88.97 | 88.11 | 88.58 | 1,803,566 | +0.98(+1.12%) |
Nov 02, 2023 | 87.07 | 87.63 | 86.39 | 87.60 | 1,466,071 | +1.48(+1.72%) |
Nov 01, 2023 | 84.59 | 86.33 | 84.59 | 86.12 | 2,092,767 | +1.90(+2.26%) |
Oct 31, 2023 | 81.93 | 84.34 | 81.51 | 84.22 | 1,389,792 | +2.63(+3.22%) |
Oct 30, 2023 | 80.17 | 81.71 | 80.17 | 81.59 | 1,819,312 | +2.88(+3.66%) |
Oct 27, 2023 | 80.80 | 81.32 | 78.49 | 78.71 | 5,248,715 | -1.36(-1.70%) |
Oct 26, 2023 | 80.34 | 81.00 | 78.82 | 80.07 | 2,927,235 | -0.29(-0.36%) |
Oct 25, 2023 | 82.80 | 82.83 | 79.35 | 80.36 | 3,164,380 | -2.62(-3.16%) |
Oct 24, 2023 | 82.25 | 83.17 | 81.17 | 82.98 | 2,570,473 | +1.79(+2.20%) |
Oct 23, 2023 | 79.06 | 82.45 | 78.44 | 81.19 | 2,258,641 | +1.36(+1.70%) |
Oct 20, 2023 | 80.00 | 80.93 | 79.05 | 79.83 | 3,016,768 | -0.19(-0.24%) |
Oct 19, 2023 | 82.67 | 83.28 | 79.85 | 80.02 | 2,880,367 | -2.05(-2.50%) |
Oct 18, 2023 | 83.78 | 84.07 | 81.47 | 82.07 | 3,421,798 | -2.75(-3.24%) |
Oct 17, 2023 | 84.25 | 86.57 | 83.83 | 84.82 | 3,446,039 | -1.16(-1.35%) |
Oct 16, 2023 | 83.63 | 85.99 | 83.46 | 85.98 | 4,270,406 | +3.90(+4.75%) |
Oct 13, 2023 | 87.47 | 87.66 | 80.93 | 82.08 | 3,683,736 | -5.22(-5.98%) |
Oct 12, 2023 | 88.73 | 89.65 | 85.46 | 87.30 | 2,214,712 | -0.85(-0.96%) |
Oct 11, 2023 | 87.94 | 88.49 | 85.96 | 88.15 | 3,084,262 | +0.76(+0.87%) |
Oct 10, 2023 | 86.50 | 87.99 | 86.42 | 87.39 | 1,786,912 | +1.39(+1.62%) |
Oct 09, 2023 | 83.81 | 86.01 | 83.35 | 86.00 | 1,751,549 | +0.59(+0.69%) |
Oct 06, 2023 | 83.44 | 86.25 | 82.47 | 85.41 | 2,921,855 | +0.64(+0.75%) |
Oct 05, 2023 | 84.20 | 84.82 | 82.32 | 84.77 | 2,056,614 | +0.50(+0.59%) |
Oct 04, 2023 | 82.90 | 84.37 | 82.29 | 84.27 | 2,654,505 | +2.16(+2.63%) |
Oct 03, 2023 | 84.96 | 85.70 | 81.40 | 82.11 | 4,031,714 | -4.05(-4.70%) |
Oct 02, 2023 | 86.14 | 87.33 | 85.23 | 86.16 | 2,141,311 | -0.18(-0.21%) |
Sep 29, 2023 | 88.78 | 89.05 | 86.17 | 86.34 | 2,983,545 | -0.76(-0.87%) |
Sep 28, 2023 | 85.12 | 87.44 | 84.63 | 87.10 | 2,690,836 | +1.97(+2.31%) |
Sep 27, 2023 | 84.58 | 85.16 | 82.70 | 85.13 | 2,565,284 | +1.69(+2.03%) |
Sep 26, 2023 | 86.44 | 86.93 | 83.10 | 83.44 | 3,935,124 | -3.95(-4.52%) |
Sep 25, 2023 | 86.27 | 87.69 | 86.69 | 87.39 | 1,488,260 | -0.04(-0.05%) |
Sep 22, 2023 | 87.76 | 89.01 | 87.24 | 87.43 | 2,664,055 | -0.03(-0.03%) |
Sep 21, 2023 | 88.96 | 89.97 | 87.45 | 87.46 | 3,112,985 | -3.57(-3.92%) |
Sep 20, 2023 | 93.57 | 93.88 | 90.93 | 91.03 | 2,703,535 | -1.80(-1.94%) |
Sep 19, 2023 | 92.53 | 93.06 | 91.42 | 92.83 | 2,359,037 | +0.32(+0.35%) |
Sep 18, 2023 | 91.63 | 93.25 | 91.27 | 92.51 | 1,987,992 | +0.29(+0.31%) |
Sep 15, 2023 | 93.66 | 94.17 | 91.99 | 92.22 | 1,656,330 | -1.74(-1.85%) |
Sep 14, 2023 | 93.22 | 94.06 | 93.09 | 93.96 | 1,211,774 | +1.48(+1.60%) |
Sep 13, 2023 | 92.04 | 92.88 | 91.95 | 92.48 | 2,495,726 | +0.81(+0.88%) |
Sep 12, 2023 | 91.47 | 92.51 | 91.29 | 91.67 | 1,420,575 | -0.27(-0.29%) |
Sep 11, 2023 | 91.70 | 92.18 | 91.06 | 91.94 | 1,248,474 | +1.12(+1.23%) |
Sep 08, 2023 | 89.97 | 91.56 | 89.97 | 90.82 | 985,854 | +0.92(+1.02%) |
Sep 07, 2023 | 88.49 | 90.23 | 87.95 | 89.90 | 904,930 | +0.07(+0.08%) |
Sep 06, 2023 | 90.42 | 90.70 | 88.87 | 89.83 | 1,764,177 | -0.76(-0.84%) |
Sep 05, 2023 | 90.78 | 91.37 | 90.07 | 90.59 | 1,314,590 | -0.36(-0.40%) |