Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 96.97 | 97.19 | 96.66 | 97.10 | 3,984,322 | +0.25(+0.26%) |
Nov 29, 2023 | 97.23 | 97.40 | 96.78 | 96.85 | 4,125,670 | -0.01(-0.01%) |
Nov 28, 2023 | 96.67 | 97.11 | 96.50 | 96.86 | 6,443,701 | +0.16(+0.16%) |
Nov 27, 2023 | 96.79 | 96.86 | 96.61 | 96.70 | 8,092,835 | -0.26(-0.27%) |
Nov 24, 2023 | 96.80 | 96.97 | 96.73 | 96.96 | 781,874 | +0.24(+0.25%) |
Nov 22, 2023 | 96.69 | 96.91 | 96.40 | 96.72 | 3,306,706 | +0.27(+0.28%) |
Nov 21, 2023 | 96.61 | 96.61 | 96.29 | 96.45 | 3,384,223 | -0.26(-0.27%) |
Nov 20, 2023 | 95.98 | 96.89 | 95.98 | 96.71 | 3,131,691 | +0.67(+0.70%) |
Nov 17, 2023 | 95.90 | 96.12 | 95.70 | 96.04 | 4,174,220 | +0.43(+0.45%) |
Nov 16, 2023 | 95.46 | 95.76 | 95.20 | 95.61 | 2,142,799 | -0.07(-0.07%) |
Nov 15, 2023 | 95.79 | 96.11 | 95.54 | 95.68 | 4,223,487 | +0.20(+0.21%) |
Nov 14, 2023 | 94.86 | 95.71 | 94.67 | 95.48 | 3,930,213 | +2.04(+2.18%) |
Nov 13, 2023 | 93.07 | 93.66 | 92.97 | 93.44 | 3,039,613 | +0.02(+0.02%) |
Nov 10, 2023 | 92.60 | 93.47 | 92.21 | 93.42 | 2,022,763 | +1.06(+1.15%) |
Nov 09, 2023 | 93.25 | 93.33 | 92.29 | 92.36 | 12,684,708 | -0.55(-0.60%) |
Nov 08, 2023 | 92.98 | 93.17 | 92.49 | 92.92 | 2,066,074 | -0.02(-0.02%) |
Nov 07, 2023 | 92.74 | 93.08 | 92.46 | 92.94 | 3,270,467 | -0.05(-0.05%) |
Nov 06, 2023 | 93.10 | 93.18 | 92.63 | 92.99 | 2,648,349 | +0.08(+0.09%) |
Nov 03, 2023 | 92.52 | 93.18 | 92.52 | 92.91 | 3,173,993 | +1.06(+1.15%) |
Nov 02, 2023 | 91.20 | 91.89 | 91.11 | 91.85 | 2,602,053 | +1.78(+1.98%) |
Nov 01, 2023 | 89.38 | 90.19 | 89.24 | 90.06 | 6,892,833 | +0.89(+1.00%) |
Oct 31, 2023 | 88.92 | 89.21 | 88.46 | 89.17 | 3,250,670 | +0.40(+0.45%) |
Oct 30, 2023 | 88.51 | 88.96 | 88.20 | 88.78 | 2,548,875 | +1.02(+1.16%) |
Oct 27, 2023 | 88.58 | 88.62 | 87.50 | 87.76 | 2,685,359 | -0.32(-0.36%) |
Oct 26, 2023 | 88.68 | 88.87 | 87.85 | 88.07 | 2,399,154 | -0.91(-1.02%) |
Oct 25, 2023 | 89.76 | 89.76 | 88.87 | 88.98 | 2,595,661 | -1.15(-1.27%) |
Oct 24, 2023 | 89.86 | 90.34 | 89.60 | 90.13 | 1,593,355 | +0.65(+0.73%) |
Oct 23, 2023 | 89.14 | 90.17 | 88.82 | 89.48 | 3,043,833 | -0.07(-0.08%) |
Oct 20, 2023 | 90.42 | 90.53 | 89.54 | 89.55 | 3,313,528 | -1.08(-1.19%) |
Oct 19, 2023 | 91.38 | 91.82 | 90.47 | 90.63 | 2,825,151 | -0.82(-0.90%) |
Oct 18, 2023 | 92.27 | 92.38 | 91.23 | 91.45 | 6,015,930 | -1.33(-1.43%) |
Oct 17, 2023 | 92.02 | 93.20 | 92.00 | 92.78 | 5,475,772 | +0.04(+0.04%) |
Oct 16, 2023 | 92.21 | 92.90 | 92.15 | 92.74 | 4,310,183 | +0.84(+0.92%) |
Oct 13, 2023 | 92.58 | 92.81 | 91.55 | 91.90 | 5,147,870 | -0.53(-0.57%) |
Oct 12, 2023 | 93.23 | 93.23 | 91.97 | 92.42 | 2,858,719 | -0.71(-0.77%) |
Oct 11, 2023 | 93.10 | 93.22 | 92.53 | 93.13 | 1,628,175 | +0.43(+0.46%) |
Oct 10, 2023 | 92.36 | 93.17 | 92.25 | 92.71 | 4,853,039 | +0.77(+0.84%) |
Oct 09, 2023 | 90.98 | 92.04 | 90.92 | 91.94 | 3,209,921 | +0.33(+0.36%) |
Oct 06, 2023 | 90.13 | 91.89 | 89.78 | 91.61 | 5,088,215 | +1.12(+1.24%) |
Oct 05, 2023 | 90.39 | 90.64 | 89.84 | 90.49 | 8,960,713 | +0.23(+0.25%) |
Oct 04, 2023 | 89.94 | 90.40 | 89.50 | 90.26 | 1,868,516 | +0.39(+0.43%) |
Oct 03, 2023 | 90.50 | 90.78 | 89.59 | 89.88 | 1,987,574 | -1.22(-1.34%) |
Oct 02, 2023 | 91.28 | 91.42 | 90.63 | 91.09 | 1,765,357 | -0.41(-0.44%) |
Sep 29, 2023 | 92.57 | 92.57 | 91.29 | 91.50 | 2,499,533 | -0.26(-0.28%) |
Sep 28, 2023 | 91.12 | 92.06 | 90.95 | 91.76 | 2,643,957 | +0.56(+0.62%) |
Sep 27, 2023 | 91.51 | 91.59 | 90.46 | 91.19 | 2,587,496 | +0.04(+0.04%) |
Sep 26, 2023 | 91.83 | 92.00 | 91.03 | 91.15 | 4,914,452 | -1.35(-1.46%) |
Sep 25, 2023 | 91.94 | 92.51 | 92.14 | 92.50 | 1,662,736 | +0.12(+0.13%) |
Sep 22, 2023 | 92.83 | 93.08 | 92.33 | 92.38 | 1,535,806 | -0.06(-0.06%) |
Sep 21, 2023 | 93.17 | 93.26 | 92.37 | 92.44 | 2,638,435 | -1.56(-1.65%) |
Sep 20, 2023 | 94.92 | 95.12 | 93.96 | 94.00 | 1,131,926 | -0.61(-0.65%) |
Sep 19, 2023 | 94.67 | 94.81 | 94.17 | 94.61 | 1,732,899 | -0.21(-0.22%) |
Sep 18, 2023 | 94.70 | 95.02 | 94.58 | 94.82 | 621,884 | -0.10(-0.10%) |
Sep 15, 2023 | 95.56 | 95.60 | 94.82 | 94.92 | 4,275,671 | -0.77(-0.81%) |
Sep 14, 2023 | 95.44 | 95.82 | 95.17 | 95.69 | 1,349,043 | +0.87(+0.92%) |
Sep 13, 2023 | 94.80 | 95.06 | 94.57 | 94.82 | 2,889,313 | +0.03(+0.03%) |
Sep 12, 2023 | 94.87 | 95.26 | 94.75 | 94.79 | 1,083,892 | -0.46(-0.48%) |
Sep 11, 2023 | 95.17 | 95.26 | 94.88 | 95.24 | 1,025,451 | +0.81(+0.86%) |
Sep 08, 2023 | 94.42 | 94.75 | 94.29 | 94.43 | 1,120,966 | +0.04(+0.04%) |
Sep 07, 2023 | 94.17 | 94.51 | 94.00 | 94.39 | 1,765,369 | -0.36(-0.38%) |
Sep 06, 2023 | 95.16 | 95.24 | 94.34 | 94.75 | 1,384,394 | -0.55(-0.58%) |
Sep 05, 2023 | 95.68 | 95.72 | 95.30 | 95.30 | 2,115,024 | -0.55(-0.58%) |