Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1075 | 1092 | 1070 | 1088 | 370,491 | +12.50(+1.16%) |
Nov 29, 2023 | 1085 | 1106 | 1072 | 1075 | 219,897 | +1.79(+0.17%) |
Nov 28, 2023 | 1078 | 1090 | 1067 | 1073 | 161,248 | -8.65(-0.80%) |
Nov 27, 2023 | 1073 | 1084 | 1072 | 1082 | 142,635 | +12.42(+1.16%) |
Nov 24, 2023 | 1062 | 1071 | 1062 | 1070 | 36,011 | +4.37(+0.41%) |
Nov 22, 2023 | 1063 | 1077 | 1058 | 1065 | 100,831 | +10.27(+0.97%) |
Nov 21, 2023 | 1054 | 1064 | 1049 | 1055 | 110,743 | +3.45(+0.33%) |
Nov 20, 2023 | 1046 | 1060 | 1038 | 1051 | 108,983 | +9.18(+0.88%) |
Nov 17, 2023 | 1038 | 1043 | 1029 | 1042 | 101,614 | +8.21(+0.79%) |
Nov 16, 2023 | 1021 | 1046 | 1021 | 1034 | 142,613 | +13.10(+1.28%) |
Nov 15, 2023 | 1028 | 1036 | 1015 | 1021 | 210,984 | -6.19(-0.60%) |
Nov 14, 2023 | 1021 | 1032 | 1007 | 1027 | 214,470 | +14.88(+1.47%) |
Nov 13, 2023 | 998.08 | 1014 | 991.04 | 1012 | 165,582 | +15.57(+1.56%) |
Nov 10, 2023 | 962.47 | 1003 | 962.47 | 996.70 | 188,286 | +34.00(+3.53%) |
Nov 09, 2023 | 901.26 | 987.02 | 900.01 | 962.70 | 342,913 | +22.27(+2.37%) |
Nov 08, 2023 | 940.00 | 954.23 | 930.07 | 940.43 | 284,216 | +2.03(+0.22%) |
Nov 07, 2023 | 934.94 | 940.61 | 925.13 | 938.40 | 152,049 | +10.64(+1.15%) |
Nov 06, 2023 | 930.41 | 930.41 | 907.64 | 927.76 | 219,575 | -2.65(-0.28%) |
Nov 03, 2023 | 910.84 | 932.25 | 910.84 | 930.41 | 171,360 | +29.72(+3.30%) |
Nov 02, 2023 | 879.69 | 907.47 | 879.69 | 900.69 | 191,738 | +29.70(+3.41%) |
Nov 01, 2023 | 849.23 | 872.68 | 838.43 | 870.99 | 193,949 | +25.12(+2.97%) |
Oct 31, 2023 | 853.02 | 853.02 | 831.55 | 845.87 | 161,543 | -5.42(-0.64%) |
Oct 30, 2023 | 851.02 | 859.23 | 838.72 | 851.29 | 151,344 | +3.19(+0.38%) |
Oct 27, 2023 | 830.99 | 849.00 | 823.49 | 848.10 | 235,815 | +18.38(+2.22%) |
Oct 26, 2023 | 832.29 | 838.81 | 811.99 | 829.72 | 313,868 | +4.62(+0.56%) |
Oct 25, 2023 | 845.12 | 859.30 | 824.64 | 825.10 | 446,043 | -37.02(-4.29%) |
Oct 24, 2023 | 927.19 | 929.58 | 845.48 | 862.12 | 553,989 | -65.07(-7.02%) |
Oct 23, 2023 | 909.07 | 940.10 | 903.03 | 927.19 | 204,087 | +15.19(+1.67%) |
Oct 20, 2023 | 924.79 | 927.85 | 899.00 | 912.00 | 223,402 | -7.26(-0.79%) |
Oct 19, 2023 | 907.85 | 931.99 | 901.84 | 919.26 | 294,801 | +4.56(+0.50%) |
Oct 18, 2023 | 915.33 | 922.23 | 908.08 | 914.70 | 256,420 | -3.59(-0.39%) |
Oct 17, 2023 | 881.76 | 919.72 | 881.56 | 918.29 | 249,810 | +31.69(+3.57%) |
Oct 16, 2023 | 903.18 | 909.61 | 885.85 | 886.60 | 128,006 | -8.74(-0.98%) |
Oct 13, 2023 | 889.11 | 895.98 | 883.59 | 895.34 | 154,347 | +3.00(+0.34%) |
Oct 12, 2023 | 906.67 | 906.67 | 889.13 | 892.34 | 149,803 | -12.34(-1.36%) |
Oct 11, 2023 | 893.69 | 906.74 | 884.21 | 904.68 | 162,138 | +15.53(+1.75%) |
Oct 10, 2023 | 895.54 | 896.00 | 882.79 | 889.15 | 126,895 | -0.24(-0.03%) |
Oct 09, 2023 | 865.73 | 889.41 | 862.23 | 889.39 | 128,397 | +15.87(+1.82%) |
Oct 06, 2023 | 861.49 | 880.67 | 858.88 | 873.52 | 99,977 | +10.99(+1.27%) |
Oct 05, 2023 | 857.34 | 866.53 | 851.79 | 862.53 | 109,527 | +1.68(+0.20%) |
Oct 04, 2023 | 840.34 | 862.30 | 840.34 | 860.85 | 131,857 | +24.31(+2.91%) |
Oct 03, 2023 | 861.43 | 871.64 | 829.98 | 836.54 | 220,548 | -27.05(-3.13%) |
Oct 02, 2023 | 865.00 | 878.36 | 858.63 | 863.59 | 140,379 | -4.94(-0.57%) |
Sep 29, 2023 | 878.78 | 891.66 | 868.03 | 868.53 | 197,369 | -18.31(-2.06%) |
Sep 28, 2023 | 880.72 | 896.14 | 870.74 | 886.84 | 117,219 | +1.23(+0.14%) |
Sep 27, 2023 | 870.42 | 892.25 | 870.42 | 885.61 | 164,345 | +14.39(+1.65%) |
Sep 26, 2023 | 884.80 | 886.11 | 865.31 | 871.22 | 169,170 | -18.76(-2.11%) |
Sep 25, 2023 | 883.58 | 894.75 | 887.72 | 889.98 | 137,178 | +0.47(+0.05%) |
Sep 22, 2023 | 892.58 | 899.92 | 880.32 | 889.51 | 175,667 | -0.33(-0.04%) |
Sep 21, 2023 | 900.00 | 902.05 | 889.33 | 889.84 | 214,225 | -14.03(-1.55%) |
Sep 20, 2023 | 913.39 | 915.00 | 903.01 | 903.87 | 145,405 | -6.10(-0.67%) |
Sep 19, 2023 | 903.00 | 911.91 | 898.06 | 909.97 | 213,675 | +6.85(+0.76%) |
Sep 18, 2023 | 889.12 | 908.11 | 884.95 | 903.12 | 207,340 | +11.72(+1.31%) |
Sep 15, 2023 | 903.22 | 903.22 | 874.17 | 891.40 | 426,853 | -15.12(-1.67%) |
Sep 14, 2023 | 900.00 | 907.92 | 889.61 | 906.52 | 224,257 | +9.06(+1.01%) |
Sep 13, 2023 | 886.18 | 906.19 | 886.18 | 897.46 | 231,436 | +7.11(+0.80%) |
Sep 12, 2023 | 897.63 | 903.99 | 887.51 | 890.35 | 139,010 | -14.58(-1.61%) |
Sep 11, 2023 | 903.35 | 910.81 | 899.72 | 904.93 | 100,058 | +5.21(+0.58%) |
Sep 08, 2023 | 904.23 | 911.41 | 895.00 | 899.72 | 110,705 | -4.50(-0.50%) |
Sep 07, 2023 | 905.47 | 906.96 | 894.83 | 904.22 | 192,311 | -3.66(-0.40%) |
Sep 06, 2023 | 889.70 | 916.41 | 889.70 | 907.88 | 155,689 | +15.17(+1.70%) |
Sep 05, 2023 | 889.48 | 898.27 | 868.16 | 892.71 | 147,115 | -3.85(-0.43%) |