Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 96.81 | 97.39 | 96.06 | 96.88 | 489,243 | +0.55(+0.57%) |
Nov 29, 2023 | 96.42 | 97.55 | 95.82 | 96.33 | 464,596 | +0.87(+0.91%) |
Nov 28, 2023 | 96.38 | 96.90 | 95.14 | 95.46 | 317,959 | -1.21(-1.26%) |
Nov 27, 2023 | 96.37 | 96.98 | 95.97 | 96.68 | 425,314 | -0.26(-0.27%) |
Nov 24, 2023 | 96.14 | 97.81 | 95.90 | 96.93 | 201,475 | +1.06(+1.10%) |
Nov 22, 2023 | 95.07 | 96.20 | 94.45 | 95.88 | 383,495 | +0.30(+0.31%) |
Nov 21, 2023 | 94.74 | 95.87 | 94.06 | 95.58 | 400,542 | +0.28(+0.29%) |
Nov 20, 2023 | 97.00 | 97.00 | 95.22 | 95.30 | 375,436 | -1.90(-1.96%) |
Nov 17, 2023 | 96.29 | 97.23 | 95.67 | 97.20 | 443,989 | +2.04(+2.15%) |
Nov 16, 2023 | 96.14 | 96.92 | 95.02 | 95.16 | 763,639 | -1.49(-1.55%) |
Nov 15, 2023 | 97.74 | 98.40 | 96.48 | 96.66 | 454,035 | -0.93(-0.95%) |
Nov 14, 2023 | 96.22 | 98.87 | 95.83 | 97.58 | 757,480 | +3.24(+3.43%) |
Nov 13, 2023 | 93.75 | 95.44 | 92.87 | 94.35 | 697,243 | +1.89(+2.05%) |
Nov 10, 2023 | 90.74 | 92.71 | 90.17 | 92.45 | 379,181 | +2.09(+2.31%) |
Nov 09, 2023 | 91.66 | 92.18 | 90.06 | 90.36 | 339,963 | -0.47(-0.51%) |
Nov 08, 2023 | 91.70 | 92.62 | 90.15 | 90.83 | 617,938 | -0.57(-0.63%) |
Nov 07, 2023 | 90.36 | 91.45 | 90.18 | 91.40 | 505,562 | +0.18(+0.20%) |
Nov 06, 2023 | 94.00 | 94.05 | 90.48 | 91.23 | 742,353 | -2.43(-2.59%) |
Nov 03, 2023 | 92.68 | 94.61 | 92.68 | 93.65 | 704,284 | +2.46(+2.70%) |
Nov 02, 2023 | 89.88 | 91.41 | 89.28 | 91.20 | 740,218 | +2.97(+3.37%) |
Nov 01, 2023 | 86.78 | 88.25 | 86.13 | 88.22 | 664,515 | +1.26(+1.45%) |
Oct 31, 2023 | 86.22 | 87.15 | 85.61 | 86.96 | 680,889 | -0.31(-0.35%) |
Oct 30, 2023 | 86.56 | 87.40 | 85.61 | 87.27 | 790,416 | +1.70(+1.98%) |
Oct 27, 2023 | 88.88 | 88.91 | 85.35 | 85.58 | 855,376 | -3.50(-3.93%) |
Oct 26, 2023 | 89.62 | 91.28 | 87.16 | 89.07 | 1,070,661 | +2.97(+3.45%) |
Oct 25, 2023 | 88.02 | 88.54 | 86.06 | 86.10 | 875,578 | -1.88(-2.14%) |
Oct 24, 2023 | 88.59 | 89.18 | 87.91 | 87.98 | 587,990 | +0.25(+0.28%) |
Oct 23, 2023 | 87.96 | 89.25 | 87.37 | 87.74 | 573,193 | -0.36(-0.41%) |
Oct 20, 2023 | 88.86 | 89.61 | 88.05 | 88.09 | 768,112 | -1.06(-1.19%) |
Oct 19, 2023 | 91.20 | 91.61 | 88.40 | 89.15 | 677,359 | -2.46(-2.68%) |
Oct 18, 2023 | 94.42 | 95.07 | 91.50 | 91.61 | 772,282 | -4.20(-4.39%) |
Oct 17, 2023 | 94.31 | 96.66 | 94.04 | 95.81 | 615,056 | +0.83(+0.88%) |
Oct 16, 2023 | 93.82 | 95.88 | 93.82 | 94.98 | 684,705 | +2.15(+2.32%) |
Oct 13, 2023 | 94.30 | 94.97 | 92.52 | 92.83 | 518,139 | -0.61(-0.66%) |
Oct 12, 2023 | 95.18 | 95.18 | 92.69 | 93.45 | 277,292 | -1.45(-1.53%) |
Oct 11, 2023 | 94.12 | 94.98 | 93.72 | 94.89 | 305,699 | +1.08(+1.15%) |
Oct 10, 2023 | 93.26 | 94.94 | 93.26 | 93.81 | 414,439 | +1.19(+1.28%) |
Oct 09, 2023 | 90.86 | 92.69 | 90.39 | 92.62 | 541,470 | +1.34(+1.47%) |
Oct 06, 2023 | 89.55 | 92.15 | 88.61 | 91.28 | 684,149 | +1.60(+1.78%) |
Oct 05, 2023 | 91.08 | 91.60 | 89.58 | 89.69 | 684,682 | -1.69(-1.84%) |
Oct 04, 2023 | 92.68 | 92.88 | 90.40 | 91.37 | 671,533 | -1.58(-1.70%) |
Oct 03, 2023 | 93.04 | 93.73 | 92.25 | 92.95 | 519,200 | -0.64(-0.69%) |
Oct 02, 2023 | 94.74 | 95.41 | 93.03 | 93.59 | 760,594 | -1.00(-1.06%) |
Sep 29, 2023 | 95.81 | 96.09 | 94.24 | 94.60 | 1,058,919 | -0.36(-0.38%) |
Sep 28, 2023 | 93.07 | 96.17 | 92.79 | 94.95 | 743,371 | -0.88(-0.92%) |
Sep 27, 2023 | 95.19 | 96.25 | 94.73 | 95.83 | 464,443 | +1.52(+1.61%) |
Sep 26, 2023 | 94.58 | 95.82 | 94.31 | 94.32 | 348,784 | -1.04(-1.09%) |
Sep 25, 2023 | 94.17 | 95.95 | 95.25 | 95.36 | 351,899 | +0.71(+0.75%) |
Sep 22, 2023 | 95.76 | 96.27 | 94.60 | 94.65 | 305,047 | -1.08(-1.13%) |
Sep 21, 2023 | 96.95 | 96.98 | 95.60 | 95.73 | 373,794 | -2.05(-2.10%) |
Sep 20, 2023 | 97.93 | 99.89 | 97.72 | 97.78 | 403,188 | +0.40(+0.41%) |
Sep 19, 2023 | 97.54 | 98.53 | 97.37 | 97.38 | 457,371 | -0.38(-0.39%) |
Sep 18, 2023 | 97.66 | 98.75 | 97.40 | 97.76 | 414,721 | +0.35(+0.36%) |
Sep 15, 2023 | 98.60 | 98.65 | 96.67 | 97.41 | 982,778 | -1.96(-1.98%) |
Sep 14, 2023 | 100.02 | 100.61 | 98.72 | 99.37 | 491,480 | +0.42(+0.42%) |
Sep 13, 2023 | 99.67 | 100.25 | 98.13 | 98.96 | 424,422 | -1.12(-1.12%) |
Sep 12, 2023 | 100.58 | 101.71 | 99.68 | 100.08 | 353,841 | -0.85(-0.85%) |
Sep 11, 2023 | 101.82 | 102.01 | 100.17 | 100.93 | 301,582 | +0.00(+0.00%) |
Sep 08, 2023 | 100.19 | 101.41 | 99.17 | 100.93 | 434,160 | +1.18(+1.18%) |
Sep 07, 2023 | 100.54 | 101.00 | 97.86 | 99.75 | 559,696 | -1.66(-1.63%) |
Sep 06, 2023 | 101.62 | 102.66 | 100.63 | 101.41 | 541,460 | -0.39(-0.38%) |
Sep 05, 2023 | 104.56 | 104.89 | 101.76 | 101.79 | 484,215 | -3.41(-3.24%) |