Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 94.62 | 95.79 | 94.28 | 95.58 | 2,699,192 | +1.15(+1.22%) |
Nov 29, 2023 | 94.09 | 95.01 | 94.07 | 94.43 | 1,292,747 | +0.69(+0.74%) |
Nov 28, 2023 | 93.60 | 94.10 | 92.96 | 93.73 | 1,358,064 | +0.07(+0.07%) |
Nov 27, 2023 | 93.17 | 93.80 | 92.79 | 93.67 | 1,087,482 | +0.08(+0.08%) |
Nov 24, 2023 | 93.06 | 94.15 | 93.01 | 93.59 | 672,685 | +0.61(+0.65%) |
Nov 22, 2023 | 92.26 | 93.12 | 91.87 | 92.98 | 1,056,175 | +0.88(+0.96%) |
Nov 21, 2023 | 91.92 | 92.61 | 91.50 | 92.10 | 941,802 | -0.06(-0.06%) |
Nov 20, 2023 | 91.85 | 92.52 | 91.22 | 92.16 | 1,184,853 | -0.22(-0.23%) |
Nov 17, 2023 | 91.94 | 92.50 | 91.73 | 92.38 | 1,840,938 | +1.08(+1.18%) |
Nov 16, 2023 | 91.19 | 91.85 | 90.79 | 91.29 | 1,236,249 | +0.02(+0.02%) |
Nov 15, 2023 | 91.20 | 91.98 | 90.83 | 91.28 | 1,501,947 | +0.32(+0.35%) |
Nov 14, 2023 | 89.31 | 91.53 | 89.31 | 90.96 | 1,801,327 | +2.68(+3.04%) |
Nov 13, 2023 | 88.03 | 88.97 | 87.86 | 88.28 | 1,718,792 | -0.51(-0.58%) |
Nov 10, 2023 | 88.20 | 88.93 | 87.70 | 88.79 | 1,198,227 | +1.10(+1.25%) |
Nov 09, 2023 | 87.86 | 88.37 | 87.37 | 87.69 | 1,293,075 | +0.19(+0.22%) |
Nov 08, 2023 | 87.63 | 87.82 | 87.11 | 87.49 | 1,531,672 | -0.02(-0.02%) |
Nov 07, 2023 | 88.07 | 88.27 | 86.73 | 87.51 | 1,775,317 | -1.06(-1.20%) |
Nov 06, 2023 | 90.96 | 90.96 | 88.01 | 88.57 | 2,556,283 | -2.26(-2.49%) |
Nov 03, 2023 | 89.65 | 91.42 | 89.35 | 90.83 | 2,080,065 | +2.39(+2.71%) |
Nov 02, 2023 | 90.15 | 91.41 | 87.43 | 88.44 | 2,483,410 | +0.34(+0.38%) |
Nov 01, 2023 | 88.49 | 88.53 | 86.78 | 88.10 | 2,320,491 | -0.12(-0.13%) |
Oct 31, 2023 | 87.79 | 88.30 | 87.24 | 88.22 | 1,827,502 | +0.73(+0.84%) |
Oct 30, 2023 | 86.26 | 87.87 | 85.95 | 87.48 | 2,061,467 | +2.00(+2.34%) |
Oct 27, 2023 | 87.32 | 87.38 | 84.85 | 85.49 | 1,523,541 | -1.64(-1.88%) |
Oct 26, 2023 | 86.21 | 88.14 | 86.21 | 87.13 | 1,472,391 | +0.96(+1.12%) |
Oct 25, 2023 | 86.64 | 87.21 | 86.03 | 86.16 | 1,169,369 | -0.60(-0.69%) |
Oct 24, 2023 | 86.83 | 87.40 | 86.36 | 86.76 | 1,103,617 | +0.58(+0.67%) |
Oct 23, 2023 | 86.92 | 87.30 | 85.90 | 86.18 | 1,612,779 | -1.12(-1.28%) |
Oct 20, 2023 | 89.74 | 90.02 | 86.90 | 87.30 | 1,821,161 | -2.70(-3.00%) |
Oct 19, 2023 | 91.21 | 92.01 | 89.73 | 90.00 | 1,305,786 | -1.47(-1.60%) |
Oct 18, 2023 | 92.62 | 92.81 | 91.05 | 91.47 | 1,361,748 | -2.05(-2.19%) |
Oct 17, 2023 | 92.02 | 94.18 | 91.86 | 93.51 | 1,160,608 | +1.19(+1.29%) |
Oct 16, 2023 | 91.27 | 92.91 | 91.10 | 92.33 | 1,391,385 | +1.77(+1.95%) |
Oct 13, 2023 | 91.43 | 91.93 | 90.07 | 90.56 | 1,055,744 | -0.17(-0.19%) |
Oct 12, 2023 | 91.82 | 91.82 | 89.69 | 90.74 | 1,046,090 | -0.78(-0.85%) |
Oct 11, 2023 | 90.94 | 91.79 | 90.31 | 91.52 | 1,247,971 | +0.84(+0.93%) |
Oct 10, 2023 | 90.69 | 91.38 | 90.53 | 90.68 | 1,138,410 | +0.56(+0.62%) |
Oct 09, 2023 | 89.13 | 90.21 | 89.02 | 90.12 | 1,027,605 | +0.50(+0.56%) |
Oct 06, 2023 | 87.93 | 90.22 | 87.86 | 89.62 | 1,386,864 | +1.01(+1.14%) |
Oct 05, 2023 | 87.20 | 88.84 | 87.20 | 88.60 | 1,350,359 | +0.63(+0.71%) |
Oct 04, 2023 | 88.10 | 88.37 | 86.50 | 87.98 | 1,576,729 | -0.14(-0.16%) |
Oct 03, 2023 | 89.26 | 89.40 | 87.47 | 88.12 | 1,688,700 | -1.97(-2.18%) |
Oct 02, 2023 | 90.87 | 91.42 | 89.24 | 90.09 | 1,317,270 | -1.46(-1.59%) |
Sep 29, 2023 | 91.67 | 92.50 | 91.03 | 91.55 | 1,343,930 | +0.03(+0.03%) |
Sep 28, 2023 | 91.00 | 91.87 | 90.93 | 91.52 | 1,189,477 | +0.33(+0.36%) |
Sep 27, 2023 | 91.90 | 92.04 | 90.26 | 91.19 | 1,267,672 | -0.60(-0.65%) |
Sep 26, 2023 | 93.08 | 93.73 | 91.56 | 91.79 | 1,267,151 | -1.85(-1.98%) |
Sep 25, 2023 | 92.55 | 93.69 | 93.24 | 93.64 | 784,681 | +0.62(+0.66%) |
Sep 22, 2023 | 93.71 | 94.04 | 92.85 | 93.02 | 1,282,235 | -0.53(-0.57%) |
Sep 21, 2023 | 94.95 | 95.01 | 93.43 | 93.55 | 1,587,333 | -1.89(-1.98%) |
Sep 20, 2023 | 95.96 | 96.44 | 95.35 | 95.44 | 1,238,003 | +0.01(+0.01%) |
Sep 19, 2023 | 95.71 | 96.22 | 95.06 | 95.43 | 1,288,914 | +0.01(+0.01%) |
Sep 18, 2023 | 95.14 | 95.68 | 94.46 | 95.42 | 1,389,642 | +0.21(+0.22%) |
Sep 15, 2023 | 94.86 | 95.95 | 94.70 | 95.21 | 3,277,399 | -0.43(-0.45%) |
Sep 14, 2023 | 94.55 | 95.94 | 94.08 | 95.65 | 2,383,012 | +2.47(+2.65%) |
Sep 13, 2023 | 93.60 | 93.83 | 92.38 | 93.18 | 1,564,248 | -0.02(-0.02%) |
Sep 12, 2023 | 92.07 | 94.04 | 92.06 | 93.20 | 1,693,430 | +1.29(+1.41%) |
Sep 11, 2023 | 92.34 | 93.06 | 91.77 | 91.90 | 1,221,161 | +0.16(+0.18%) |
Sep 08, 2023 | 90.94 | 92.50 | 90.69 | 91.74 | 1,366,911 | +0.78(+0.86%) |
Sep 07, 2023 | 90.74 | 91.33 | 90.38 | 90.96 | 1,139,038 | -0.04(-0.04%) |
Sep 06, 2023 | 90.90 | 91.43 | 90.38 | 91.00 | 1,239,629 | -0.13(-0.14%) |
Sep 05, 2023 | 92.62 | 93.07 | 91.10 | 91.12 | 1,371,062 | -1.58(-1.71%) |