Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 90.51 | 90.82 | 89.71 | 90.10 | 61,401,160 | -1.05(-1.16%) |
Nov 29, 2023 | 90.64 | 91.22 | 90.32 | 91.16 | 62,620,984 | +1.13(+1.26%) |
Nov 28, 2023 | 89.46 | 90.07 | 89.34 | 90.03 | 45,678,772 | +0.18(+0.20%) |
Nov 27, 2023 | 88.86 | 89.89 | 88.77 | 89.85 | 40,431,540 | +1.48(+1.67%) |
Nov 24, 2023 | 88.67 | 88.82 | 88.36 | 88.37 | 20,526,346 | -1.05(-1.18%) |
Nov 22, 2023 | 89.67 | 89.87 | 88.94 | 89.42 | 31,720,106 | +0.31(+0.35%) |
Nov 21, 2023 | 89.06 | 89.36 | 88.46 | 89.11 | 28,154,198 | -0.04(-0.04%) |
Nov 20, 2023 | 88.19 | 89.21 | 88.18 | 89.15 | 41,146,956 | +0.54(+0.61%) |
Nov 17, 2023 | 88.73 | 88.99 | 88.21 | 88.61 | 44,813,428 | +0.41(+0.47%) |
Nov 16, 2023 | 87.88 | 88.53 | 87.83 | 88.19 | 50,252,300 | +1.08(+1.24%) |
Nov 15, 2023 | 87.59 | 87.72 | 86.91 | 87.11 | 57,559,420 | -1.24(-1.40%) |
Nov 14, 2023 | 88.57 | 88.72 | 87.87 | 88.35 | 66,727,840 | +1.96(+2.27%) |
Nov 13, 2023 | 85.83 | 86.54 | 85.52 | 86.39 | 26,130,978 | -0.20(-0.23%) |
Nov 10, 2023 | 86.82 | 87.02 | 86.38 | 86.59 | 37,185,464 | +0.48(+0.56%) |
Nov 09, 2023 | 87.53 | 87.61 | 85.36 | 86.11 | 90,343,624 | -2.03(-2.30%) |
Nov 08, 2023 | 87.07 | 88.19 | 87.04 | 88.14 | 54,721,544 | +1.48(+1.70%) |
Nov 07, 2023 | 86.22 | 87.09 | 86.20 | 86.66 | 38,419,692 | +1.26(+1.47%) |
Nov 06, 2023 | 85.69 | 85.81 | 85.22 | 85.40 | 41,971,976 | -0.84(-0.97%) |
Nov 03, 2023 | 87.40 | 87.63 | 86.18 | 86.24 | 79,124,536 | +0.58(+0.68%) |
Nov 02, 2023 | 85.30 | 85.92 | 84.85 | 85.66 | 70,862,288 | +1.91(+2.28%) |
Nov 01, 2023 | 82.70 | 83.77 | 82.68 | 83.75 | 73,356,800 | +1.78(+2.17%) |
Oct 31, 2023 | 82.73 | 83.14 | 81.94 | 81.97 | 37,984,152 | -0.40(-0.49%) |
Oct 30, 2023 | 82.19 | 82.87 | 81.64 | 82.37 | 45,870,688 | -0.37(-0.45%) |
Oct 27, 2023 | 82.57 | 83.56 | 82.13 | 82.74 | 32,998,348 | -0.35(-0.42%) |
Oct 26, 2023 | 81.87 | 83.18 | 81.79 | 83.10 | 50,676,352 | +1.26(+1.53%) |
Oct 25, 2023 | 82.40 | 82.51 | 81.53 | 81.84 | 62,468,988 | -1.86(-2.23%) |
Oct 24, 2023 | 82.81 | 83.70 | 82.47 | 83.70 | 47,159,612 | +1.09(+1.32%) |
Oct 23, 2023 | 81.21 | 83.22 | 80.83 | 82.62 | 72,251,656 | +0.98(+1.20%) |
Oct 20, 2023 | 81.39 | 81.93 | 81.17 | 81.64 | 53,214,548 | +0.46(+0.57%) |
Oct 19, 2023 | 82.26 | 82.94 | 81.15 | 81.17 | 89,399,032 | -1.70(-2.05%) |
Oct 18, 2023 | 82.75 | 83.09 | 82.23 | 82.87 | 64,908,644 | -0.74(-0.88%) |
Oct 17, 2023 | 83.25 | 83.98 | 82.88 | 83.61 | 53,974,240 | -0.93(-1.10%) |
Oct 16, 2023 | 84.53 | 84.71 | 84.24 | 84.54 | 39,122,976 | -1.38(-1.61%) |
Oct 13, 2023 | 85.91 | 86.14 | 85.49 | 85.92 | 45,165,776 | +1.51(+1.79%) |
Oct 12, 2023 | 86.35 | 86.49 | 84.27 | 84.41 | 68,295,304 | -2.35(-2.71%) |
Oct 11, 2023 | 86.16 | 86.76 | 85.91 | 86.76 | 59,711,840 | +1.78(+2.09%) |
Oct 10, 2023 | 84.20 | 85.49 | 83.87 | 84.99 | 55,815,280 | -0.12(-0.14%) |
Oct 09, 2023 | 83.85 | 85.13 | 83.31 | 85.11 | 29,992,124 | +1.95(+2.35%) |
Oct 06, 2023 | 82.58 | 84.03 | 82.44 | 83.16 | 64,021,960 | -1.02(-1.21%) |
Oct 05, 2023 | 84.45 | 84.53 | 83.98 | 84.18 | 36,455,876 | -0.42(-0.50%) |
Oct 04, 2023 | 84.12 | 84.65 | 83.72 | 84.60 | 57,376,280 | +1.18(+1.41%) |
Oct 03, 2023 | 84.65 | 84.98 | 83.25 | 83.42 | 72,738,296 | -1.83(-2.15%) |
Oct 02, 2023 | 86.13 | 86.24 | 85.04 | 85.25 | 45,551,560 | -1.45(-1.67%) |
Sep 29, 2023 | 87.27 | 87.49 | 86.16 | 86.71 | 50,131,756 | +0.01(+0.01%) |
Sep 28, 2023 | 85.66 | 86.74 | 85.15 | 86.70 | 61,606,660 | +0.26(+0.31%) |
Sep 27, 2023 | 87.54 | 87.61 | 86.12 | 86.43 | 48,184,292 | -0.45(-0.52%) |
Sep 26, 2023 | 87.43 | 87.61 | 86.73 | 86.88 | 38,957,620 | -0.30(-0.35%) |
Sep 25, 2023 | 87.65 | 87.55 | 87.16 | 87.18 | 46,617,324 | -2.20(-2.46%) |
Sep 22, 2023 | 88.78 | 89.56 | 88.64 | 89.38 | 30,206,184 | +0.71(+0.80%) |
Sep 21, 2023 | 89.25 | 89.32 | 88.66 | 88.67 | 61,315,820 | -2.34(-2.57%) |
Sep 20, 2023 | 91.20 | 91.51 | 90.96 | 91.01 | 30,104,806 | +0.28(+0.31%) |
Sep 19, 2023 | 91.00 | 91.34 | 90.72 | 90.72 | 25,516,134 | -0.67(-0.74%) |
Sep 18, 2023 | 90.77 | 91.44 | 90.74 | 91.40 | 18,372,712 | +0.52(+0.57%) |
Sep 15, 2023 | 91.37 | 91.39 | 90.88 | 90.88 | 26,229,772 | -0.56(-0.61%) |
Sep 14, 2023 | 91.84 | 92.10 | 91.31 | 91.44 | 28,434,468 | -0.66(-0.72%) |
Sep 13, 2023 | 91.82 | 92.42 | 91.72 | 92.10 | 23,847,618 | -0.02(-0.02%) |
Sep 12, 2023 | 91.79 | 92.13 | 91.49 | 92.12 | 20,489,396 | +0.53(+0.58%) |
Sep 11, 2023 | 91.60 | 91.88 | 91.46 | 91.59 | 17,440,568 | -0.66(-0.72%) |
Sep 08, 2023 | 92.27 | 92.78 | 92.06 | 92.26 | 17,444,460 | +0.35(+0.38%) |
Sep 07, 2023 | 91.90 | 91.97 | 91.58 | 91.91 | 18,497,078 | +0.25(+0.28%) |
Sep 06, 2023 | 91.98 | 92.00 | 91.37 | 91.65 | 24,202,262 | +0.22(+0.25%) |
Sep 05, 2023 | 92.17 | 92.18 | 91.40 | 91.43 | 30,097,872 | -1.30(-1.40%) |