Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 90.26 | 91.16 | 90.00 | 91.10 | 508,617 | +0.90(+1.00%) |
Nov 29, 2023 | 90.64 | 90.84 | 90.06 | 90.20 | 413,871 | -0.15(-0.17%) |
Nov 28, 2023 | 90.30 | 90.85 | 90.24 | 90.35 | 557,815 | -0.07(-0.08%) |
Nov 27, 2023 | 90.48 | 90.58 | 90.19 | 90.42 | 578,819 | -0.31(-0.34%) |
Nov 24, 2023 | 90.45 | 90.75 | 90.36 | 90.73 | 362,318 | +0.31(+0.34%) |
Nov 22, 2023 | 90.36 | 90.56 | 90.16 | 90.42 | 636,697 | +0.29(+0.32%) |
Nov 21, 2023 | 89.89 | 90.22 | 89.74 | 90.13 | 566,323 | +0.15(+0.17%) |
Nov 20, 2023 | 89.76 | 90.19 | 89.40 | 89.98 | 663,337 | +0.11(+0.12%) |
Nov 17, 2023 | 89.96 | 90.00 | 89.58 | 89.87 | 595,094 | +0.31(+0.35%) |
Nov 16, 2023 | 89.51 | 89.94 | 89.41 | 89.56 | 1,466,790 | -0.15(-0.17%) |
Nov 15, 2023 | 89.63 | 90.19 | 89.47 | 89.71 | 800,574 | +0.46(+0.52%) |
Nov 14, 2023 | 88.18 | 89.47 | 88.09 | 89.25 | 722,261 | +1.98(+2.27%) |
Nov 13, 2023 | 87.11 | 87.52 | 87.03 | 87.27 | 362,599 | -0.08(-0.09%) |
Nov 10, 2023 | 86.65 | 87.40 | 86.48 | 87.35 | 432,568 | +0.79(+0.91%) |
Nov 09, 2023 | 87.30 | 87.55 | 86.50 | 86.56 | 725,295 | -0.70(-0.80%) |
Nov 08, 2023 | 87.42 | 87.51 | 86.89 | 87.26 | 385,483 | -0.02(-0.02%) |
Nov 07, 2023 | 87.34 | 87.51 | 87.03 | 87.28 | 417,767 | -0.41(-0.47%) |
Nov 06, 2023 | 88.04 | 88.13 | 87.50 | 87.69 | 472,122 | -0.32(-0.36%) |
Nov 03, 2023 | 87.86 | 88.57 | 87.86 | 88.01 | 645,537 | +0.81(+0.93%) |
Nov 02, 2023 | 86.13 | 87.24 | 86.03 | 87.20 | 537,581 | +1.58(+1.85%) |
Nov 01, 2023 | 85.52 | 85.79 | 84.98 | 85.62 | 692,858 | +0.16(+0.19%) |
Oct 31, 2023 | 85.03 | 85.58 | 84.75 | 85.46 | 501,806 | +0.56(+0.66%) |
Oct 30, 2023 | 84.50 | 85.10 | 84.17 | 84.90 | 549,891 | +0.78(+0.93%) |
Oct 27, 2023 | 85.35 | 85.45 | 83.86 | 84.12 | 600,070 | -1.11(-1.30%) |
Oct 26, 2023 | 85.21 | 85.86 | 85.21 | 85.23 | 563,988 | +0.00(+0.00%) |
Oct 25, 2023 | 85.59 | 85.77 | 84.92 | 85.23 | 496,824 | -0.44(-0.51%) |
Oct 24, 2023 | 85.53 | 85.93 | 85.30 | 85.67 | 675,172 | +0.61(+0.72%) |
Oct 23, 2023 | 85.29 | 85.92 | 85.02 | 85.06 | 667,724 | -0.52(-0.61%) |
Oct 20, 2023 | 86.13 | 86.47 | 85.57 | 85.58 | 602,159 | -0.58(-0.67%) |
Oct 19, 2023 | 87.11 | 87.38 | 86.06 | 86.16 | 772,668 | -0.99(-1.14%) |
Oct 18, 2023 | 88.09 | 88.21 | 87.09 | 87.15 | 448,522 | -1.35(-1.53%) |
Oct 17, 2023 | 87.60 | 88.90 | 87.60 | 88.50 | 491,466 | +0.42(+0.48%) |
Oct 16, 2023 | 87.77 | 88.44 | 87.54 | 88.08 | 676,424 | +0.79(+0.91%) |
Oct 13, 2023 | 87.62 | 87.87 | 86.96 | 87.29 | 358,755 | -0.04(-0.05%) |
Oct 12, 2023 | 88.56 | 88.83 | 86.88 | 87.33 | 482,152 | -1.00(-1.13%) |
Oct 11, 2023 | 88.58 | 88.67 | 87.80 | 88.33 | 947,468 | -0.01(-0.01%) |
Oct 10, 2023 | 87.88 | 88.83 | 87.88 | 88.34 | 431,426 | +0.64(+0.73%) |
Oct 09, 2023 | 86.85 | 87.77 | 86.80 | 87.70 | 455,289 | +0.58(+0.67%) |
Oct 06, 2023 | 86.36 | 87.57 | 85.59 | 87.12 | 660,565 | +0.32(+0.37%) |
Oct 05, 2023 | 87.22 | 87.48 | 86.50 | 86.80 | 417,671 | -0.68(-0.78%) |
Oct 04, 2023 | 87.12 | 87.56 | 86.44 | 87.48 | 685,987 | +0.52(+0.60%) |
Oct 03, 2023 | 87.22 | 87.65 | 86.75 | 86.96 | 490,514 | -0.66(-0.75%) |
Oct 02, 2023 | 88.28 | 88.37 | 87.13 | 87.62 | 607,722 | -0.93(-1.05%) |
Sep 29, 2023 | 89.37 | 89.44 | 88.28 | 88.55 | 388,965 | -0.37(-0.42%) |
Sep 28, 2023 | 88.58 | 89.21 | 88.58 | 88.92 | 597,623 | +0.36(+0.41%) |
Sep 27, 2023 | 89.16 | 89.20 | 88.05 | 88.56 | 886,345 | -0.27(-0.30%) |
Sep 26, 2023 | 89.74 | 89.76 | 88.76 | 88.83 | 530,446 | -1.24(-1.38%) |
Sep 25, 2023 | 89.85 | 90.11 | 89.78 | 90.07 | 556,802 | +0.10(+0.11%) |
Sep 22, 2023 | 90.47 | 90.57 | 89.91 | 89.97 | 503,592 | -0.31(-0.34%) |
Sep 21, 2023 | 91.40 | 91.41 | 90.26 | 90.28 | 458,112 | -1.46(-1.59%) |
Sep 20, 2023 | 92.21 | 92.69 | 91.69 | 91.74 | 320,730 | -0.84(-0.91%) |
Sep 19, 2023 | 92.55 | 92.69 | 92.10 | 92.58 | 351,662 | -0.06(-0.06%) |
Sep 18, 2023 | 92.85 | 93.03 | 92.44 | 92.64 | 716,064 | -0.20(-0.22%) |
Sep 15, 2023 | 93.50 | 93.61 | 92.75 | 92.84 | 334,043 | -0.83(-0.88%) |
Sep 14, 2023 | 93.22 | 93.69 | 93.17 | 93.67 | 339,519 | +0.93(+1.00%) |
Sep 13, 2023 | 93.03 | 93.13 | 92.49 | 92.74 | 367,907 | -0.21(-0.23%) |
Sep 12, 2023 | 93.15 | 93.35 | 92.83 | 92.95 | 244,632 | -0.28(-0.30%) |
Sep 11, 2023 | 93.15 | 93.42 | 92.98 | 93.23 | 466,086 | +0.26(+0.27%) |
Sep 08, 2023 | 93.15 | 93.29 | 92.81 | 92.97 | 237,769 | -0.18(-0.19%) |
Sep 07, 2023 | 92.95 | 93.42 | 92.78 | 93.15 | 395,495 | +0.13(+0.14%) |
Sep 06, 2023 | 93.24 | 93.39 | 92.71 | 93.02 | 428,191 | -0.28(-0.30%) |
Sep 05, 2023 | 94.53 | 94.54 | 93.29 | 93.30 | 474,125 | -1.27(-1.34%) |