Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 94.54 | 94.89 | 93.02 | 93.52 | 39,733 | -1.34(-1.41%) |
Nov 29, 2023 | 94.63 | 95.35 | 93.78 | 94.86 | 35,081 | -2.29(-2.36%) |
Nov 28, 2023 | 97.07 | 98.05 | 95.92 | 97.15 | 35,698 | -1.54(-1.56%) |
Nov 27, 2023 | 97.80 | 99.41 | 97.00 | 98.69 | 40,250 | -0.73(-0.73%) |
Nov 24, 2023 | 96.83 | 99.42 | 96.83 | 99.42 | 10,745 | +1.99(+2.04%) |
Nov 22, 2023 | 97.00 | 97.74 | 96.46 | 97.43 | 18,163 | -1.92(-1.93%) |
Nov 21, 2023 | 99.39 | 100.49 | 99.05 | 99.35 | 20,887 | -0.15(-0.15%) |
Nov 20, 2023 | 98.97 | 100.37 | 98.97 | 99.50 | 35,504 | +2.24(+2.30%) |
Nov 17, 2023 | 95.95 | 97.42 | 95.84 | 97.26 | 34,855 | +1.27(+1.32%) |
Nov 16, 2023 | 95.23 | 96.85 | 95.23 | 95.99 | 37,633 | +0.61(+0.64%) |
Nov 15, 2023 | 93.68 | 96.72 | 92.62 | 95.38 | 54,156 | +1.18(+1.25%) |
Nov 14, 2023 | 93.58 | 95.23 | 93.15 | 94.20 | 139,010 | +3.20(+3.52%) |
Nov 13, 2023 | 88.36 | 91.18 | 88.07 | 91.00 | 63,983 | +1.67(+1.87%) |
Nov 10, 2023 | 89.56 | 91.02 | 88.81 | 89.33 | 92,686 | -2.66(-2.89%) |
Nov 09, 2023 | 94.20 | 94.20 | 91.76 | 91.99 | 94,826 | -5.18(-5.33%) |
Nov 08, 2023 | 95.06 | 97.60 | 94.74 | 97.17 | 44,096 | -0.41(-0.42%) |
Nov 07, 2023 | 98.90 | 99.16 | 97.47 | 97.58 | 60,908 | -4.80(-4.69%) |
Nov 06, 2023 | 103.10 | 103.42 | 101.23 | 102.38 | 19,880 | -0.84(-0.82%) |
Nov 03, 2023 | 103.21 | 103.69 | 101.85 | 103.22 | 30,988 | +0.57(+0.56%) |
Nov 02, 2023 | 103.01 | 103.55 | 101.71 | 102.65 | 28,821 | +0.50(+0.49%) |
Nov 01, 2023 | 103.68 | 105.00 | 101.80 | 102.15 | 17,959 | -1.31(-1.27%) |
Oct 31, 2023 | 104.35 | 104.84 | 102.96 | 103.46 | 20,811 | -0.27(-0.26%) |
Oct 30, 2023 | 105.64 | 106.14 | 103.25 | 103.73 | 53,215 | +0.41(+0.40%) |
Oct 27, 2023 | 105.34 | 105.47 | 102.43 | 103.32 | 19,255 | -0.82(-0.79%) |
Oct 26, 2023 | 103.42 | 105.08 | 102.57 | 104.14 | 17,096 | +0.72(+0.70%) |
Oct 25, 2023 | 103.91 | 105.30 | 102.85 | 103.42 | 31,180 | -0.28(-0.27%) |
Oct 24, 2023 | 102.98 | 104.00 | 102.11 | 103.70 | 16,311 | -0.29(-0.28%) |
Oct 23, 2023 | 102.60 | 105.15 | 102.14 | 103.99 | 52,554 | +2.23(+2.19%) |
Oct 20, 2023 | 101.91 | 103.03 | 101.60 | 101.76 | 36,696 | -0.68(-0.66%) |
Oct 19, 2023 | 102.57 | 103.15 | 101.95 | 102.44 | 35,539 | -2.24(-2.14%) |
Oct 18, 2023 | 103.86 | 104.90 | 102.22 | 104.68 | 32,107 | -0.48(-0.45%) |
Oct 17, 2023 | 103.59 | 105.62 | 103.16 | 105.16 | 24,248 | -0.83(-0.78%) |
Oct 16, 2023 | 105.01 | 106.00 | 104.97 | 105.99 | 12,569 | +0.15(+0.14%) |
Oct 13, 2023 | 104.71 | 105.84 | 104.00 | 105.84 | 17,775 | +1.28(+1.22%) |
Oct 12, 2023 | 106.74 | 106.89 | 104.26 | 104.56 | 17,030 | -3.18(-2.95%) |
Oct 11, 2023 | 107.14 | 107.97 | 106.82 | 107.74 | 18,441 | -0.71(-0.65%) |
Oct 10, 2023 | 104.21 | 108.57 | 104.14 | 108.45 | 24,255 | +3.16(+3.00%) |
Oct 09, 2023 | 104.74 | 105.29 | 103.02 | 105.29 | 44,653 | -1.36(-1.28%) |
Oct 06, 2023 | 105.68 | 108.15 | 105.00 | 106.65 | 27,287 | +0.62(+0.59%) |
Oct 05, 2023 | 107.08 | 107.08 | 105.42 | 106.03 | 21,332 | -2.12(-1.96%) |
Oct 04, 2023 | 108.46 | 108.57 | 106.51 | 108.15 | 26,444 | -0.71(-0.65%) |
Oct 03, 2023 | 109.00 | 109.88 | 108.00 | 108.86 | 42,739 | -2.63(-2.36%) |
Oct 02, 2023 | 112.04 | 112.12 | 110.70 | 111.49 | 42,047 | -3.59(-3.12%) |
Sep 29, 2023 | 117.42 | 117.48 | 114.67 | 115.08 | 19,166 | -2.30(-1.96%) |
Sep 28, 2023 | 114.24 | 118.00 | 114.24 | 117.38 | 28,057 | +4.82(+4.28%) |
Sep 27, 2023 | 114.10 | 114.69 | 112.05 | 112.56 | 13,741 | -0.38(-0.34%) |
Sep 26, 2023 | 112.84 | 114.50 | 111.90 | 112.94 | 20,209 | -0.92(-0.81%) |
Sep 25, 2023 | 114.00 | 113.86 | 113.17 | 113.86 | 10,194 | -1.37(-1.19%) |
Sep 22, 2023 | 117.14 | 117.30 | 115.06 | 115.23 | 15,176 | -1.20(-1.03%) |
Sep 21, 2023 | 115.49 | 116.96 | 115.05 | 116.44 | 9,434 | +0.23(+0.19%) |
Sep 20, 2023 | 118.00 | 119.36 | 116.11 | 116.21 | 34,880 | +0.07(+0.06%) |
Sep 19, 2023 | 116.61 | 117.35 | 116.00 | 116.14 | 14,247 | +1.23(+1.07%) |
Sep 18, 2023 | 114.79 | 115.33 | 113.01 | 114.91 | 21,538 | -0.28(-0.24%) |
Sep 15, 2023 | 117.29 | 117.31 | 114.55 | 115.19 | 29,659 | +0.30(+0.26%) |
Sep 14, 2023 | 115.38 | 116.64 | 114.62 | 114.89 | 15,161 | -0.48(-0.42%) |
Sep 13, 2023 | 114.57 | 116.34 | 114.57 | 115.37 | 26,960 | +1.37(+1.20%) |
Sep 12, 2023 | 112.64 | 114.93 | 112.19 | 114.00 | 34,519 | +1.36(+1.21%) |
Sep 11, 2023 | 112.43 | 112.78 | 110.80 | 112.64 | 27,361 | +2.50(+2.27%) |
Sep 08, 2023 | 112.11 | 112.11 | 110.00 | 110.14 | 32,028 | -2.01(-1.79%) |
Sep 07, 2023 | 111.14 | 112.73 | 110.77 | 112.15 | 16,113 | -0.20(-0.18%) |
Sep 06, 2023 | 110.38 | 112.54 | 109.08 | 112.35 | 30,735 | -0.48(-0.43%) |
Sep 05, 2023 | 111.18 | 113.14 | 110.80 | 112.83 | 15,801 | +0.22(+0.20%) |