Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 104.07 | 107.33 | 103.54 | 106.67 | 431,786 | +3.44(+3.33%) |
Nov 29, 2023 | 103.83 | 105.07 | 101.67 | 103.23 | 417,261 | -0.14(-0.14%) |
Nov 28, 2023 | 105.42 | 105.42 | 102.58 | 103.37 | 299,183 | -1.30(-1.24%) |
Nov 27, 2023 | 104.13 | 105.25 | 103.46 | 104.67 | 339,484 | +0.29(+0.28%) |
Nov 24, 2023 | 103.58 | 106.19 | 103.58 | 104.38 | 170,172 | +0.50(+0.48%) |
Nov 22, 2023 | 99.76 | 104.38 | 98.23 | 103.88 | 320,324 | +2.53(+2.50%) |
Nov 21, 2023 | 100.86 | 103.83 | 100.58 | 101.35 | 342,641 | +0.39(+0.39%) |
Nov 20, 2023 | 101.65 | 102.22 | 100.25 | 100.96 | 305,718 | -0.18(-0.18%) |
Nov 17, 2023 | 99.04 | 101.82 | 99.04 | 101.14 | 467,366 | +3.06(+3.12%) |
Nov 16, 2023 | 99.82 | 101.71 | 97.30 | 98.08 | 469,267 | -1.74(-1.74%) |
Nov 15, 2023 | 98.93 | 101.64 | 98.32 | 99.82 | 385,774 | +0.25(+0.25%) |
Nov 14, 2023 | 96.24 | 100.36 | 95.23 | 99.57 | 494,524 | +4.58(+4.82%) |
Nov 13, 2023 | 96.27 | 96.62 | 94.89 | 94.99 | 414,465 | -0.55(-0.58%) |
Nov 10, 2023 | 94.77 | 96.70 | 93.87 | 95.54 | 378,105 | +2.24(+2.40%) |
Nov 09, 2023 | 93.71 | 95.14 | 92.83 | 93.30 | 565,960 | +0.51(+0.55%) |
Nov 08, 2023 | 91.70 | 93.38 | 91.00 | 92.79 | 473,364 | -0.03(-0.03%) |
Nov 07, 2023 | 94.13 | 94.44 | 90.61 | 92.82 | 652,605 | -3.42(-3.55%) |
Nov 06, 2023 | 98.10 | 98.10 | 94.45 | 96.24 | 469,977 | -1.58(-1.62%) |
Nov 03, 2023 | 97.91 | 99.00 | 96.79 | 97.82 | 445,528 | -0.10(-0.10%) |
Nov 02, 2023 | 97.50 | 98.68 | 95.55 | 97.92 | 576,620 | +1.48(+1.53%) |
Nov 01, 2023 | 93.86 | 97.09 | 92.43 | 96.44 | 579,595 | +4.55(+4.95%) |
Oct 31, 2023 | 94.03 | 94.22 | 86.70 | 91.89 | 1,730,821 | -10.28(-10.06%) |
Oct 30, 2023 | 104.00 | 104.94 | 99.48 | 102.17 | 511,997 | -1.56(-1.50%) |
Oct 27, 2023 | 101.88 | 103.82 | 101.22 | 103.73 | 348,954 | +3.01(+2.99%) |
Oct 26, 2023 | 100.79 | 102.95 | 100.02 | 100.72 | 318,319 | -1.90(-1.85%) |
Oct 25, 2023 | 104.65 | 105.10 | 101.38 | 102.62 | 404,049 | -2.04(-1.95%) |
Oct 24, 2023 | 105.08 | 107.00 | 103.72 | 104.66 | 271,896 | +0.64(+0.62%) |
Oct 23, 2023 | 103.00 | 105.15 | 102.33 | 104.02 | 366,134 | +0.37(+0.36%) |
Oct 20, 2023 | 106.17 | 106.81 | 102.73 | 103.65 | 534,929 | -2.82(-2.65%) |
Oct 19, 2023 | 108.40 | 108.50 | 105.75 | 106.47 | 412,360 | -2.54(-2.33%) |
Oct 18, 2023 | 111.12 | 111.72 | 108.36 | 109.01 | 352,185 | -2.07(-1.86%) |
Oct 17, 2023 | 109.01 | 112.49 | 109.01 | 111.08 | 443,995 | +1.66(+1.52%) |
Oct 16, 2023 | 108.25 | 109.97 | 107.12 | 109.42 | 489,170 | +2.04(+1.90%) |
Oct 13, 2023 | 107.58 | 109.61 | 106.50 | 107.38 | 321,826 | +1.61(+1.52%) |
Oct 12, 2023 | 106.59 | 106.91 | 104.40 | 105.77 | 379,370 | -0.76(-0.71%) |
Oct 11, 2023 | 106.53 | 107.82 | 104.80 | 106.53 | 441,834 | -1.66(-1.53%) |
Oct 10, 2023 | 107.86 | 110.11 | 107.80 | 108.19 | 495,567 | +0.52(+0.48%) |
Oct 09, 2023 | 103.74 | 109.08 | 103.38 | 107.67 | 547,830 | +5.54(+5.42%) |
Oct 06, 2023 | 99.20 | 102.96 | 98.62 | 102.13 | 358,394 | +2.98(+3.01%) |
Oct 05, 2023 | 97.72 | 100.41 | 97.72 | 99.15 | 410,104 | +1.46(+1.49%) |
Oct 04, 2023 | 99.55 | 100.38 | 96.03 | 97.69 | 488,214 | -2.25(-2.25%) |
Oct 03, 2023 | 100.00 | 101.15 | 98.62 | 99.94 | 520,577 | -0.76(-0.75%) |
Oct 02, 2023 | 103.81 | 103.87 | 98.06 | 100.70 | 784,019 | -4.21(-4.01%) |
Sep 29, 2023 | 105.01 | 106.98 | 104.19 | 104.91 | 679,942 | -0.10(-0.10%) |
Sep 28, 2023 | 100.85 | 105.07 | 100.84 | 105.01 | 656,925 | +4.80(+4.79%) |
Sep 27, 2023 | 98.18 | 101.74 | 98.18 | 100.21 | 566,428 | +3.36(+3.47%) |
Sep 26, 2023 | 96.00 | 97.33 | 95.69 | 96.85 | 438,210 | -0.25(-0.26%) |
Sep 25, 2023 | 93.80 | 97.20 | 96.32 | 97.10 | 412,180 | +3.08(+3.28%) |
Sep 22, 2023 | 94.33 | 95.05 | 93.16 | 94.02 | 497,963 | +0.57(+0.61%) |
Sep 21, 2023 | 96.31 | 96.31 | 92.27 | 93.45 | 772,412 | -3.47(-3.58%) |
Sep 20, 2023 | 98.33 | 100.11 | 96.92 | 96.92 | 465,580 | -2.28(-2.30%) |
Sep 19, 2023 | 98.49 | 100.70 | 98.49 | 99.20 | 487,629 | +0.92(+0.94%) |
Sep 18, 2023 | 99.24 | 100.14 | 97.63 | 98.28 | 869,920 | +0.49(+0.50%) |
Sep 15, 2023 | 98.70 | 100.31 | 97.67 | 97.79 | 3,247,399 | -1.69(-1.70%) |
Sep 14, 2023 | 96.83 | 99.58 | 96.70 | 99.48 | 828,008 | +4.39(+4.62%) |
Sep 13, 2023 | 95.71 | 97.18 | 94.00 | 95.09 | 564,720 | -0.25(-0.26%) |
Sep 12, 2023 | 93.89 | 95.69 | 92.93 | 95.34 | 638,065 | +2.03(+2.18%) |
Sep 11, 2023 | 93.89 | 94.96 | 92.70 | 93.31 | 548,905 | +0.43(+0.46%) |
Sep 08, 2023 | 91.57 | 94.12 | 90.33 | 92.88 | 569,097 | +1.73(+1.90%) |
Sep 07, 2023 | 89.74 | 92.09 | 89.50 | 91.15 | 552,608 | +1.20(+1.33%) |
Sep 06, 2023 | 92.36 | 93.43 | 89.16 | 89.95 | 543,439 | -2.53(-2.74%) |
Sep 05, 2023 | 90.46 | 92.96 | 90.17 | 92.48 | 582,100 | +2.11(+2.33%) |