Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 94.69 | 94.72 | 94.44 | 94.57 | 9,063,496 | -0.31(-0.33%) |
Nov 29, 2023 | 94.73 | 94.97 | 94.65 | 94.89 | 8,149,775 | +0.46(+0.49%) |
Nov 28, 2023 | 93.93 | 94.44 | 93.89 | 94.42 | 9,923,111 | +0.41(+0.44%) |
Nov 27, 2023 | 93.69 | 94.04 | 93.66 | 94.01 | 9,046,217 | +0.53(+0.57%) |
Nov 24, 2023 | 93.57 | 93.64 | 93.45 | 93.48 | 2,996,823 | -0.43(-0.46%) |
Nov 22, 2023 | 94.00 | 94.07 | 93.70 | 93.91 | 6,442,985 | +0.09(+0.09%) |
Nov 21, 2023 | 93.78 | 93.89 | 93.61 | 93.82 | 7,525,314 | +0.10(+0.10%) |
Nov 20, 2023 | 93.40 | 93.75 | 93.40 | 93.73 | 10,231,116 | +0.15(+0.16%) |
Nov 17, 2023 | 93.54 | 93.69 | 93.36 | 93.58 | 9,409,089 | +0.19(+0.20%) |
Nov 16, 2023 | 93.19 | 93.53 | 93.19 | 93.39 | 10,326,530 | +0.51(+0.55%) |
Nov 15, 2023 | 93.04 | 93.05 | 92.80 | 92.88 | 11,152,386 | -0.58(-0.62%) |
Nov 14, 2023 | 93.36 | 93.53 | 93.26 | 93.46 | 12,366,510 | +1.16(+1.26%) |
Nov 13, 2023 | 92.00 | 92.32 | 91.89 | 92.30 | 9,852,462 | -0.01(-0.01%) |
Nov 10, 2023 | 92.54 | 92.56 | 92.23 | 92.31 | 6,210,902 | +0.22(+0.23%) |
Nov 09, 2023 | 92.76 | 92.78 | 92.09 | 92.10 | 9,326,766 | -0.78(-0.84%) |
Nov 08, 2023 | 92.62 | 92.96 | 92.60 | 92.87 | 7,056,016 | +0.31(+0.34%) |
Nov 07, 2023 | 92.29 | 92.70 | 92.26 | 92.56 | 7,437,389 | +0.49(+0.53%) |
Nov 06, 2023 | 92.28 | 92.34 | 91.99 | 92.07 | 8,673,729 | -0.46(-0.50%) |
Nov 03, 2023 | 92.88 | 93.02 | 92.49 | 92.53 | 12,102,741 | +0.56(+0.61%) |
Nov 02, 2023 | 92.04 | 92.12 | 91.73 | 91.97 | 11,366,101 | +0.55(+0.60%) |
Nov 01, 2023 | 90.61 | 91.42 | 90.61 | 91.42 | 14,661,819 | +1.00(+1.10%) |
Oct 31, 2023 | 90.56 | 90.73 | 90.42 | 90.42 | 12,601,747 | -0.06(-0.06%) |
Oct 30, 2023 | 90.40 | 90.61 | 90.26 | 90.48 | 8,337,502 | -0.22(-0.24%) |
Oct 27, 2023 | 90.66 | 90.74 | 90.48 | 90.69 | 7,810,195 | -0.03(-0.03%) |
Oct 26, 2023 | 90.23 | 90.74 | 90.22 | 90.72 | 11,816,616 | +0.61(+0.67%) |
Oct 25, 2023 | 90.44 | 90.46 | 90.04 | 90.12 | 9,090,646 | -0.68(-0.74%) |
Oct 24, 2023 | 90.54 | 90.79 | 90.39 | 90.79 | 9,356,975 | +0.32(+0.36%) |
Oct 23, 2023 | 89.82 | 90.61 | 89.71 | 90.47 | 13,237,465 | +0.35(+0.39%) |
Oct 20, 2023 | 90.06 | 90.25 | 90.02 | 90.12 | 6,768,680 | +0.32(+0.36%) |
Oct 19, 2023 | 90.01 | 90.28 | 89.73 | 89.79 | 11,794,321 | -0.34(-0.38%) |
Oct 18, 2023 | 90.40 | 90.48 | 90.06 | 90.14 | 9,548,346 | -0.42(-0.47%) |
Oct 17, 2023 | 90.61 | 90.79 | 90.46 | 90.56 | 8,425,911 | -0.66(-0.72%) |
Oct 16, 2023 | 91.41 | 91.49 | 91.19 | 91.21 | 6,465,220 | -0.51(-0.56%) |
Oct 13, 2023 | 91.76 | 91.87 | 91.61 | 91.72 | 7,673,319 | +0.39(+0.43%) |
Oct 12, 2023 | 91.95 | 91.99 | 91.26 | 91.33 | 11,423,805 | -0.79(-0.86%) |
Oct 11, 2023 | 92.02 | 92.12 | 91.84 | 92.12 | 15,667,968 | +0.42(+0.46%) |
Oct 10, 2023 | 91.48 | 91.88 | 91.34 | 91.70 | 14,916,869 | -0.09(-0.10%) |
Oct 09, 2023 | 91.31 | 91.80 | 91.24 | 91.79 | 4,444,174 | +0.94(+1.04%) |
Oct 06, 2023 | 90.57 | 91.08 | 90.48 | 90.85 | 9,769,645 | -0.35(-0.39%) |
Oct 05, 2023 | 91.26 | 91.31 | 91.09 | 91.20 | 7,278,805 | +0.06(+0.06%) |
Oct 04, 2023 | 90.87 | 91.14 | 90.65 | 91.14 | 14,392,582 | +0.64(+0.70%) |
Oct 03, 2023 | 91.09 | 91.18 | 90.48 | 90.51 | 12,387,438 | -0.72(-0.78%) |
Oct 02, 2023 | 91.52 | 91.59 | 91.19 | 91.22 | 9,065,761 | -0.64(-0.70%) |
Sep 29, 2023 | 92.31 | 92.37 | 91.79 | 91.86 | 13,803,388 | -0.09(-0.10%) |
Sep 28, 2023 | 91.53 | 91.98 | 91.36 | 91.95 | 13,650,568 | +0.27(+0.30%) |
Sep 27, 2023 | 92.28 | 92.32 | 91.49 | 91.68 | 14,905,759 | -0.32(-0.35%) |
Sep 26, 2023 | 92.28 | 92.32 | 91.97 | 92.00 | 15,917,763 | -0.12(-0.13%) |
Sep 25, 2023 | 92.30 | 92.30 | 92.10 | 92.12 | 7,662,658 | -0.73(-0.79%) |
Sep 22, 2023 | 92.58 | 92.89 | 92.54 | 92.85 | 7,467,357 | +0.39(+0.42%) |
Sep 21, 2023 | 92.60 | 92.61 | 92.45 | 92.46 | 8,219,321 | -0.63(-0.68%) |
Sep 20, 2023 | 93.36 | 93.48 | 93.09 | 93.09 | 6,431,722 | -0.05(-0.05%) |
Sep 19, 2023 | 93.33 | 93.38 | 93.14 | 93.14 | 5,454,219 | -0.27(-0.29%) |
Sep 18, 2023 | 93.16 | 93.42 | 93.15 | 93.41 | 6,210,024 | +0.14(+0.15%) |
Sep 15, 2023 | 93.42 | 93.48 | 93.27 | 93.28 | 5,802,095 | -0.21(-0.23%) |
Sep 14, 2023 | 93.74 | 93.75 | 93.46 | 93.49 | 6,094,007 | -0.13(-0.14%) |
Sep 13, 2023 | 93.40 | 93.73 | 93.38 | 93.62 | 6,094,815 | +0.14(+0.15%) |
Sep 12, 2023 | 93.49 | 93.51 | 93.36 | 93.48 | 4,692,104 | +0.03(+0.03%) |
Sep 11, 2023 | 93.44 | 93.51 | 93.36 | 93.45 | 4,173,855 | -0.11(-0.11%) |
Sep 08, 2023 | 93.71 | 93.80 | 93.54 | 93.56 | 4,887,526 | +0.05(+0.05%) |
Sep 07, 2023 | 93.38 | 93.52 | 93.28 | 93.51 | 5,198,271 | +0.29(+0.31%) |
Sep 06, 2023 | 93.41 | 93.42 | 93.10 | 93.22 | 8,577,921 | -0.09(-0.09%) |
Sep 05, 2023 | 93.63 | 93.65 | 93.31 | 93.31 | 6,256,313 | -0.51(-0.54%) |