Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 100.76 | 101.26 | 100.29 | 101.11 | 2,689,847 | -0.16(-0.16%) |
Nov 29, 2023 | 100.82 | 101.58 | 100.14 | 101.27 | 2,682,579 | +0.57(+0.56%) |
Nov 28, 2023 | 101.14 | 101.52 | 100.31 | 100.70 | 5,183,471 | -2.42(-2.35%) |
Nov 27, 2023 | 104.13 | 104.69 | 102.95 | 103.13 | 4,777,100 | -1.57(-1.50%) |
Nov 24, 2023 | 103.48 | 104.93 | 103.40 | 104.69 | 4,631,882 | +2.17(+2.12%) |
Nov 22, 2023 | 102.32 | 102.97 | 101.41 | 102.52 | 2,713,378 | +0.48(+0.47%) |
Nov 21, 2023 | 102.62 | 102.88 | 101.13 | 102.04 | 4,116,153 | -0.80(-0.78%) |
Nov 20, 2023 | 100.77 | 103.00 | 100.76 | 102.85 | 4,651,771 | +2.18(+2.17%) |
Nov 17, 2023 | 100.53 | 100.98 | 99.83 | 100.66 | 3,838,550 | +1.85(+1.87%) |
Nov 16, 2023 | 98.25 | 98.91 | 97.41 | 98.82 | 5,115,905 | +3.08(+3.21%) |
Nov 15, 2023 | 97.60 | 98.10 | 95.31 | 95.74 | 7,088,081 | -2.75(-2.79%) |
Nov 14, 2023 | 98.99 | 99.08 | 97.80 | 98.49 | 5,513,907 | -1.57(-1.57%) |
Nov 13, 2023 | 98.74 | 101.24 | 97.07 | 100.06 | 8,466,516 | -0.41(-0.41%) |
Nov 10, 2023 | 99.48 | 100.68 | 97.81 | 100.47 | 5,682,764 | +1.15(+1.16%) |
Nov 09, 2023 | 100.15 | 100.92 | 99.04 | 99.31 | 4,604,009 | -1.72(-1.70%) |
Nov 08, 2023 | 101.25 | 102.51 | 98.72 | 101.03 | 7,784,418 | +0.07(+0.07%) |
Nov 07, 2023 | 100.04 | 101.27 | 99.84 | 100.96 | 4,390,402 | +0.61(+0.60%) |
Nov 06, 2023 | 99.12 | 100.77 | 98.69 | 100.36 | 3,758,252 | +2.89(+2.96%) |
Nov 03, 2023 | 97.97 | 98.13 | 96.10 | 97.47 | 4,480,407 | -2.74(-2.74%) |
Nov 02, 2023 | 100.56 | 101.52 | 99.58 | 100.21 | 5,414,849 | +3.23(+3.33%) |
Nov 01, 2023 | 96.71 | 97.42 | 96.31 | 96.98 | 3,137,413 | +1.10(+1.15%) |
Oct 31, 2023 | 96.01 | 96.10 | 94.97 | 95.88 | 3,210,726 | +0.17(+0.18%) |
Oct 30, 2023 | 96.03 | 96.71 | 95.24 | 95.71 | 4,124,564 | +2.88(+3.10%) |
Oct 27, 2023 | 93.10 | 93.82 | 92.27 | 92.83 | 3,320,853 | -1.69(-1.79%) |
Oct 26, 2023 | 95.31 | 95.52 | 93.90 | 94.52 | 3,371,711 | -2.21(-2.29%) |
Oct 25, 2023 | 97.57 | 97.87 | 95.81 | 96.73 | 2,844,910 | -0.09(-0.09%) |
Oct 24, 2023 | 95.66 | 97.01 | 95.55 | 96.82 | 3,250,034 | +0.40(+0.41%) |
Oct 23, 2023 | 96.39 | 97.22 | 95.64 | 96.42 | 2,640,594 | +0.82(+0.86%) |
Oct 20, 2023 | 96.80 | 97.53 | 95.37 | 95.60 | 3,973,470 | -1.36(-1.40%) |
Oct 19, 2023 | 98.06 | 98.25 | 95.57 | 96.96 | 5,143,151 | -2.89(-2.89%) |
Oct 18, 2023 | 100.08 | 100.48 | 99.40 | 99.85 | 2,883,919 | -0.59(-0.58%) |
Oct 17, 2023 | 100.47 | 101.10 | 99.56 | 100.44 | 4,166,091 | +0.01(+0.01%) |
Oct 16, 2023 | 100.56 | 100.74 | 99.21 | 100.43 | 6,428,940 | -0.98(-0.97%) |
Oct 13, 2023 | 100.86 | 103.26 | 99.82 | 101.41 | 14,251,045 | +1.95(+1.96%) |
Oct 12, 2023 | 98.81 | 101.33 | 98.36 | 99.46 | 10,221,087 | +1.33(+1.36%) |
Oct 11, 2023 | 95.81 | 98.51 | 94.34 | 98.13 | 11,882,692 | +5.79(+6.27%) |
Oct 10, 2023 | 91.48 | 92.77 | 91.24 | 92.34 | 3,532,427 | +0.94(+1.03%) |
Oct 09, 2023 | 90.48 | 91.52 | 89.85 | 91.40 | 3,029,087 | -0.06(-0.07%) |
Oct 06, 2023 | 89.90 | 91.89 | 89.83 | 91.46 | 4,305,784 | +2.11(+2.37%) |
Oct 05, 2023 | 88.33 | 89.60 | 86.40 | 89.35 | 4,576,017 | +0.94(+1.07%) |
Oct 04, 2023 | 88.79 | 89.32 | 87.85 | 88.40 | 4,322,535 | +1.25(+1.44%) |
Oct 03, 2023 | 88.96 | 89.16 | 86.34 | 87.15 | 4,856,818 | -3.99(-4.38%) |
Oct 02, 2023 | 89.52 | 92.32 | 88.20 | 91.14 | 7,608,991 | +0.85(+0.95%) |
Sep 29, 2023 | 91.84 | 91.91 | 89.97 | 90.29 | 2,650,016 | -0.58(-0.63%) |
Sep 28, 2023 | 91.32 | 92.23 | 90.66 | 90.86 | 4,305,558 | -0.18(-0.20%) |
Sep 27, 2023 | 90.67 | 91.23 | 89.96 | 91.04 | 2,966,549 | -0.09(-0.10%) |
Sep 26, 2023 | 92.12 | 92.30 | 90.88 | 91.13 | 2,793,733 | +0.66(+0.72%) |
Sep 25, 2023 | 90.25 | 90.53 | 90.32 | 90.48 | 3,110,447 | -0.17(-0.19%) |
Sep 22, 2023 | 91.14 | 91.97 | 90.48 | 90.65 | 2,966,607 | +0.01(+0.01%) |
Sep 21, 2023 | 92.24 | 92.81 | 89.85 | 90.64 | 7,577,135 | -3.42(-3.63%) |
Sep 20, 2023 | 94.02 | 95.73 | 92.87 | 94.05 | 6,168,726 | +1.20(+1.29%) |
Sep 19, 2023 | 92.12 | 93.14 | 91.92 | 92.86 | 3,268,333 | +0.22(+0.24%) |
Sep 18, 2023 | 92.05 | 93.65 | 91.37 | 92.64 | 4,728,735 | -1.90(-2.01%) |
Sep 15, 2023 | 96.06 | 96.15 | 94.33 | 94.53 | 4,544,131 | -1.21(-1.27%) |
Sep 14, 2023 | 96.51 | 97.16 | 95.64 | 95.74 | 4,080,275 | +0.12(+0.12%) |
Sep 13, 2023 | 95.52 | 96.69 | 95.27 | 95.63 | 6,482,365 | -2.05(-2.09%) |
Sep 12, 2023 | 97.44 | 98.12 | 96.33 | 97.67 | 7,338,697 | -1.39(-1.40%) |
Sep 11, 2023 | 96.99 | 100.16 | 96.80 | 99.06 | 7,873,970 | +2.06(+2.12%) |
Sep 08, 2023 | 96.50 | 97.35 | 96.16 | 97.00 | 3,948,681 | +0.01(+0.01%) |
Sep 07, 2023 | 95.38 | 98.03 | 95.38 | 96.99 | 6,479,152 | +2.05(+2.16%) |
Sep 06, 2023 | 94.96 | 95.22 | 94.20 | 94.94 | 2,347,838 | +0.57(+0.60%) |
Sep 05, 2023 | 95.38 | 95.54 | 94.33 | 94.37 | 3,251,478 | +0.40(+0.42%) |