Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 95.03 | 95.25 | 94.54 | 95.22 | 124,069 | +0.56(+0.59%) |
Nov 29, 2023 | 94.96 | 95.32 | 94.63 | 94.67 | 124,503 | +0.25(+0.26%) |
Nov 28, 2023 | 94.20 | 94.66 | 94.06 | 94.42 | 177,984 | +0.13(+0.14%) |
Nov 27, 2023 | 94.32 | 94.51 | 94.17 | 94.29 | 181,148 | -0.19(-0.20%) |
Nov 24, 2023 | 94.30 | 94.48 | 94.24 | 94.48 | 57,597 | +0.11(+0.12%) |
Nov 22, 2023 | 94.28 | 94.59 | 94.12 | 94.37 | 109,393 | +0.43(+0.45%) |
Nov 21, 2023 | 93.84 | 94.08 | 93.77 | 93.94 | 185,013 | -0.06(-0.06%) |
Nov 20, 2023 | 93.24 | 94.21 | 93.24 | 94.00 | 184,485 | +0.66(+0.70%) |
Nov 17, 2023 | 93.35 | 93.47 | 93.06 | 93.35 | 2,760,527 | +0.09(+0.10%) |
Nov 16, 2023 | 93.17 | 93.39 | 92.88 | 93.26 | 128,094 | +0.03(+0.03%) |
Nov 15, 2023 | 93.15 | 93.69 | 93.11 | 93.23 | 115,481 | +0.31(+0.33%) |
Nov 14, 2023 | 92.19 | 93.21 | 92.19 | 92.92 | 145,019 | +2.13(+2.34%) |
Nov 13, 2023 | 90.64 | 91.03 | 90.44 | 90.79 | 112,578 | -0.18(-0.20%) |
Nov 10, 2023 | 89.97 | 90.99 | 89.66 | 90.97 | 161,183 | +1.47(+1.64%) |
Nov 09, 2023 | 90.53 | 90.53 | 89.47 | 89.50 | 156,962 | -0.75(-0.83%) |
Nov 08, 2023 | 90.23 | 90.45 | 89.84 | 90.25 | 1,868,299 | +0.14(+0.15%) |
Nov 07, 2023 | 89.69 | 90.33 | 89.63 | 90.11 | 129,324 | +0.30(+0.33%) |
Nov 06, 2023 | 90.01 | 90.14 | 89.43 | 89.81 | 128,129 | -0.03(-0.03%) |
Nov 03, 2023 | 89.29 | 90.25 | 89.29 | 89.84 | 77,692 | +1.06(+1.20%) |
Nov 02, 2023 | 87.96 | 88.85 | 87.95 | 88.78 | 1,892,959 | +1.75(+2.01%) |
Nov 01, 2023 | 86.45 | 87.17 | 86.20 | 87.03 | 1,634,543 | +0.81(+0.94%) |
Oct 31, 2023 | 85.74 | 86.31 | 85.39 | 86.21 | 69,283 | +0.67(+0.78%) |
Oct 30, 2023 | 85.24 | 85.84 | 84.91 | 85.55 | 2,977,626 | +0.75(+0.89%) |
Oct 27, 2023 | 85.65 | 85.71 | 84.48 | 84.79 | 167,623 | -0.50(-0.58%) |
Oct 26, 2023 | 85.79 | 86.15 | 85.21 | 85.29 | 4,696,015 | -0.71(-0.82%) |
Oct 25, 2023 | 86.80 | 86.82 | 85.87 | 86.00 | 57,320 | -1.35(-1.55%) |
Oct 24, 2023 | 87.26 | 87.68 | 86.85 | 87.35 | 57,367 | +0.42(+0.48%) |
Oct 23, 2023 | 86.70 | 87.73 | 86.36 | 86.93 | 127,654 | -0.19(-0.22%) |
Oct 20, 2023 | 88.19 | 88.19 | 87.12 | 87.12 | 106,863 | -1.20(-1.36%) |
Oct 19, 2023 | 89.32 | 89.57 | 88.12 | 88.32 | 157,197 | -0.95(-1.07%) |
Oct 18, 2023 | 90.19 | 90.30 | 89.09 | 89.27 | 1,342,280 | -1.40(-1.54%) |
Oct 17, 2023 | 89.81 | 91.13 | 89.79 | 90.68 | 65,695 | +0.11(+0.12%) |
Oct 16, 2023 | 89.90 | 90.80 | 89.90 | 90.57 | 193,156 | +1.01(+1.13%) |
Oct 13, 2023 | 90.30 | 90.53 | 89.28 | 89.55 | 101,693 | -0.49(-0.54%) |
Oct 12, 2023 | 90.97 | 90.98 | 89.58 | 90.04 | 1,738,770 | -0.86(-0.95%) |
Oct 11, 2023 | 90.81 | 90.96 | 90.30 | 90.90 | 57,288 | +0.40(+0.44%) |
Oct 10, 2023 | 90.11 | 91.08 | 90.10 | 90.51 | 70,308 | +0.57(+0.63%) |
Oct 09, 2023 | 89.05 | 90.10 | 88.82 | 89.94 | 10,520,041 | +0.58(+0.64%) |
Oct 06, 2023 | 87.82 | 89.73 | 87.50 | 89.36 | 54,125 | +1.10(+1.25%) |
Oct 05, 2023 | 88.43 | 88.64 | 87.69 | 88.26 | 86,057 | -0.37(-0.41%) |
Oct 04, 2023 | 88.04 | 88.67 | 87.65 | 88.63 | 1,796,435 | +0.84(+0.96%) |
Oct 03, 2023 | 88.54 | 88.90 | 87.52 | 87.78 | 71,951 | -1.25(-1.41%) |
Oct 02, 2023 | 89.24 | 89.46 | 88.54 | 89.04 | 58,355 | -0.34(-0.38%) |
Sep 29, 2023 | 90.25 | 90.25 | 89.10 | 89.37 | 154,799 | -0.22(-0.24%) |
Sep 28, 2023 | 88.89 | 89.95 | 88.78 | 89.59 | 78,956 | +0.58(+0.65%) |
Sep 27, 2023 | 89.17 | 89.34 | 88.29 | 89.02 | 221,348 | +0.12(+0.13%) |
Sep 26, 2023 | 89.62 | 89.66 | 88.77 | 88.90 | 53,624 | -1.22(-1.35%) |
Sep 25, 2023 | 89.49 | 90.11 | 89.65 | 90.11 | 71,630 | +0.29(+0.32%) |
Sep 22, 2023 | 90.31 | 90.47 | 89.78 | 89.83 | 63,806 | -0.18(-0.20%) |
Sep 21, 2023 | 90.91 | 90.94 | 89.97 | 90.00 | 46,480 | -1.59(-1.74%) |
Sep 20, 2023 | 92.60 | 92.75 | 91.59 | 91.60 | 87,080 | -0.76(-0.82%) |
Sep 19, 2023 | 92.42 | 92.48 | 91.86 | 92.36 | 53,278 | -0.28(-0.30%) |
Sep 18, 2023 | 92.43 | 92.88 | 92.36 | 92.64 | 51,648 | +0.05(+0.05%) |
Sep 15, 2023 | 93.46 | 93.46 | 92.52 | 92.59 | 67,886 | -1.12(-1.19%) |
Sep 14, 2023 | 93.45 | 93.84 | 93.17 | 93.70 | 52,240 | +0.68(+0.73%) |
Sep 13, 2023 | 93.11 | 93.37 | 92.79 | 93.02 | 174,494 | -0.11(-0.12%) |
Sep 12, 2023 | 93.41 | 93.65 | 93.11 | 93.13 | 60,579 | -0.62(-0.66%) |
Sep 11, 2023 | 93.68 | 93.82 | 93.44 | 93.75 | 39,057 | +0.57(+0.62%) |
Sep 08, 2023 | 93.28 | 93.50 | 93.03 | 93.18 | 29,016 | -0.01(-0.01%) |
Sep 07, 2023 | 92.93 | 93.30 | 92.75 | 93.19 | 39,926 | -0.41(-0.43%) |
Sep 06, 2023 | 93.96 | 93.99 | 93.18 | 93.60 | 36,943 | -0.57(-0.61%) |
Sep 05, 2023 | 94.53 | 94.55 | 94.13 | 94.17 | 62,806 | -0.51(-0.54%) |