Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2023 | 102.46 | 102.49 | 101.35 | 102.06 | 3,607,578 | -0.65(-0.63%) |
Nov 27, 2023 | 102.60 | 103.47 | 102.25 | 102.71 | 4,572,515 | -0.16(-0.16%) |
Nov 24, 2023 | 102.68 | 103.18 | 102.19 | 102.87 | 2,166,786 | +0.17(+0.17%) |
Nov 22, 2023 | 102.28 | 103.22 | 102.08 | 102.70 | 6,470,582 | +0.79(+0.78%) |
Nov 21, 2023 | 101.47 | 102.58 | 100.99 | 101.91 | 7,111,576 | +0.71(+0.70%) |
Nov 20, 2023 | 98.95 | 101.31 | 98.95 | 101.20 | 6,869,168 | +1.65(+1.66%) |
Nov 17, 2023 | 100.43 | 100.75 | 99.25 | 99.55 | 6,069,506 | -0.71(-0.71%) |
Nov 16, 2023 | 97.72 | 100.35 | 97.64 | 100.26 | 7,603,213 | +2.26(+2.31%) |
Nov 15, 2023 | 97.37 | 98.33 | 96.92 | 98.00 | 5,370,637 | +0.92(+0.95%) |
Nov 14, 2023 | 96.32 | 97.84 | 96.20 | 97.08 | 5,526,771 | +1.29(+1.35%) |
Nov 13, 2023 | 95.67 | 96.75 | 94.50 | 95.79 | 6,894,772 | +1.82(+1.94%) |
Nov 10, 2023 | 93.70 | 94.22 | 92.43 | 93.97 | 5,479,447 | +0.42(+0.45%) |
Nov 09, 2023 | 94.88 | 95.00 | 93.39 | 93.55 | 5,007,893 | -1.19(-1.26%) |
Nov 08, 2023 | 95.22 | 95.73 | 93.79 | 94.74 | 4,415,969 | -0.06(-0.06%) |
Nov 07, 2023 | 94.93 | 95.44 | 94.50 | 94.80 | 4,465,789 | -0.20(-0.21%) |
Nov 06, 2023 | 95.55 | 95.81 | 94.41 | 95.00 | 6,137,391 | -0.84(-0.88%) |
Nov 03, 2023 | 97.00 | 97.17 | 95.66 | 95.84 | 5,652,712 | -0.12(-0.13%) |
Nov 02, 2023 | 94.98 | 96.17 | 94.44 | 95.96 | 4,683,154 | +0.95(+1.00%) |
Nov 01, 2023 | 94.85 | 95.99 | 94.56 | 95.01 | 6,984,966 | +0.46(+0.49%) |
Oct 31, 2023 | 93.90 | 94.90 | 93.12 | 94.55 | 7,452,333 | +1.55(+1.67%) |
Oct 30, 2023 | 93.53 | 93.85 | 91.64 | 93.00 | 7,169,049 | +0.15(+0.16%) |
Oct 27, 2023 | 94.75 | 95.32 | 92.38 | 92.85 | 5,934,109 | -1.13(-1.20%) |
Oct 26, 2023 | 93.06 | 94.75 | 93.05 | 93.98 | 6,837,286 | +0.41(+0.44%) |
Oct 25, 2023 | 94.56 | 94.64 | 92.79 | 93.57 | 8,156,854 | -1.24(-1.31%) |
Oct 24, 2023 | 95.40 | 95.83 | 94.34 | 94.81 | 6,677,147 | -0.97(-1.01%) |
Oct 23, 2023 | 96.88 | 98.15 | 95.66 | 95.78 | 6,178,847 | -1.00(-1.03%) |
Oct 20, 2023 | 95.25 | 98.15 | 95.25 | 96.78 | 11,517,860 | +1.34(+1.40%) |
Oct 19, 2023 | 96.54 | 96.54 | 93.75 | 95.44 | 8,537,825 | -0.12(-0.13%) |
Oct 18, 2023 | 96.00 | 96.50 | 91.65 | 95.56 | 16,482,471 | +3.42(+3.71%) |
Oct 17, 2023 | 91.95 | 93.01 | 91.25 | 92.14 | 8,285,937 | -0.04(-0.04%) |
Oct 16, 2023 | 91.10 | 92.86 | 90.87 | 92.18 | 6,453,151 | +1.31(+1.44%) |
Oct 13, 2023 | 89.88 | 91.66 | 89.81 | 90.87 | 5,624,286 | +0.68(+0.75%) |
Oct 12, 2023 | 92.25 | 93.08 | 89.67 | 90.19 | 7,387,123 | -1.94(-2.11%) |
Oct 11, 2023 | 96.62 | 96.63 | 91.54 | 92.13 | 9,318,134 | -4.89(-5.04%) |
Oct 10, 2023 | 96.29 | 97.95 | 96.06 | 97.02 | 4,376,293 | +0.80(+0.83%) |
Oct 09, 2023 | 95.88 | 96.48 | 95.26 | 96.23 | 3,980,307 | -0.12(-0.12%) |
Oct 06, 2023 | 95.28 | 96.97 | 94.92 | 96.35 | 4,817,035 | +0.68(+0.71%) |
Oct 05, 2023 | 95.23 | 96.16 | 94.58 | 95.67 | 5,739,879 | +0.55(+0.58%) |
Oct 04, 2023 | 95.36 | 95.81 | 94.31 | 95.12 | 4,380,041 | -0.14(-0.15%) |
Oct 03, 2023 | 94.99 | 95.64 | 94.06 | 95.26 | 4,622,970 | +0.06(+0.06%) |
Oct 02, 2023 | 95.23 | 95.36 | 94.01 | 95.20 | 4,373,656 | -1.11(-1.16%) |
Sep 29, 2023 | 97.91 | 97.97 | 95.95 | 96.32 | 5,187,588 | -1.26(-1.29%) |
Sep 28, 2023 | 95.75 | 97.74 | 95.59 | 97.58 | 6,126,653 | +2.58(+2.71%) |
Sep 27, 2023 | 96.06 | 96.41 | 94.24 | 95.00 | 5,420,992 | -0.70(-0.73%) |
Sep 26, 2023 | 96.52 | 96.99 | 95.50 | 95.70 | 3,989,797 | -1.23(-1.27%) |
Sep 25, 2023 | 97.43 | 96.96 | 96.63 | 96.93 | 4,119,130 | -0.68(-0.69%) |
Sep 22, 2023 | 98.36 | 98.39 | 97.48 | 97.61 | 4,382,071 | -0.78(-0.79%) |
Sep 21, 2023 | 99.45 | 99.65 | 98.31 | 98.39 | 3,965,555 | -1.34(-1.35%) |
Sep 20, 2023 | 100.63 | 100.79 | 99.72 | 99.73 | 3,988,005 | -0.39(-0.39%) |
Sep 19, 2023 | 100.82 | 101.40 | 99.59 | 100.12 | 4,113,462 | -0.33(-0.33%) |
Sep 18, 2023 | 101.51 | 101.51 | 100.19 | 100.44 | 3,672,849 | -0.74(-0.73%) |
Sep 15, 2023 | 102.28 | 102.32 | 100.92 | 101.18 | 8,349,284 | -0.90(-0.89%) |
Sep 14, 2023 | 102.65 | 103.05 | 101.96 | 102.08 | 4,109,385 | -0.04(-0.04%) |
Sep 13, 2023 | 101.51 | 102.87 | 101.50 | 102.12 | 3,210,186 | +0.29(+0.28%) |
Sep 12, 2023 | 101.81 | 102.35 | 101.04 | 101.84 | 3,551,035 | -0.05(-0.05%) |
Sep 11, 2023 | 100.25 | 102.56 | 100.00 | 101.89 | 4,918,224 | +1.71(+1.71%) |
Sep 08, 2023 | 100.05 | 100.27 | 99.29 | 100.17 | 3,540,811 | +0.06(+0.06%) |
Sep 07, 2023 | 101.43 | 101.72 | 99.96 | 100.12 | 3,884,588 | -0.89(-0.88%) |
Sep 06, 2023 | 100.45 | 101.49 | 99.22 | 101.00 | 5,122,618 | +0.68(+0.67%) |
Sep 05, 2023 | 102.21 | 102.28 | 100.31 | 100.33 | 4,307,768 | -1.96(-1.92%) |