Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 96.43 | 97.02 | 95.69 | 96.50 | 491,139 | +0.55(+0.57%) |
Nov 29, 2023 | 96.04 | 97.18 | 95.45 | 95.96 | 466,396 | +0.86(+0.91%) |
Nov 28, 2023 | 96.01 | 96.52 | 94.78 | 95.09 | 319,191 | -1.21(-1.26%) |
Nov 27, 2023 | 96.00 | 96.61 | 95.60 | 96.30 | 426,962 | -0.26(-0.27%) |
Nov 24, 2023 | 95.77 | 97.43 | 95.53 | 96.56 | 202,255 | +1.05(+1.10%) |
Nov 22, 2023 | 94.71 | 95.83 | 94.08 | 95.51 | 384,981 | +0.30(+0.31%) |
Nov 21, 2023 | 94.38 | 95.50 | 93.69 | 95.21 | 402,095 | +0.28(+0.29%) |
Nov 20, 2023 | 96.63 | 96.63 | 94.85 | 94.93 | 376,891 | -1.89(-1.96%) |
Nov 17, 2023 | 95.92 | 96.86 | 95.30 | 96.83 | 445,709 | +2.03(+2.15%) |
Nov 16, 2023 | 95.77 | 96.55 | 94.66 | 94.80 | 766,598 | -1.49(-1.55%) |
Nov 15, 2023 | 97.36 | 98.02 | 96.10 | 96.28 | 455,794 | -0.92(-0.95%) |
Nov 14, 2023 | 95.85 | 98.49 | 95.46 | 97.21 | 760,416 | +3.22(+3.43%) |
Nov 13, 2023 | 93.39 | 95.07 | 92.51 | 93.98 | 699,945 | +1.88(+2.05%) |
Nov 10, 2023 | 90.39 | 92.36 | 89.83 | 92.10 | 380,651 | +2.08(+2.31%) |
Nov 09, 2023 | 91.31 | 91.83 | 89.71 | 90.01 | 341,280 | -0.46(-0.51%) |
Nov 08, 2023 | 91.35 | 92.27 | 89.81 | 90.48 | 620,333 | -0.57(-0.63%) |
Nov 07, 2023 | 90.01 | 91.10 | 89.84 | 91.05 | 507,522 | +0.18(+0.20%) |
Nov 06, 2023 | 93.64 | 93.69 | 90.13 | 90.87 | 745,230 | -2.42(-2.59%) |
Nov 03, 2023 | 92.32 | 94.24 | 92.32 | 93.29 | 707,013 | +2.45(+2.70%) |
Nov 02, 2023 | 89.53 | 91.06 | 88.94 | 90.84 | 743,086 | +2.96(+3.37%) |
Nov 01, 2023 | 86.45 | 87.91 | 85.80 | 87.88 | 667,090 | +1.25(+1.45%) |
Oct 31, 2023 | 85.89 | 86.81 | 85.28 | 86.63 | 683,528 | -0.31(-0.35%) |
Oct 30, 2023 | 86.22 | 87.06 | 85.28 | 86.93 | 793,479 | +1.69(+1.98%) |
Oct 27, 2023 | 88.53 | 88.56 | 85.02 | 85.24 | 858,690 | -3.49(-3.93%) |
Oct 26, 2023 | 89.27 | 90.92 | 86.82 | 88.73 | 1,074,810 | +2.96(+3.45%) |
Oct 25, 2023 | 87.68 | 88.20 | 85.73 | 85.77 | 878,971 | -1.88(-2.14%) |
Oct 24, 2023 | 88.25 | 88.84 | 87.58 | 87.64 | 590,269 | +0.25(+0.28%) |
Oct 23, 2023 | 87.62 | 88.90 | 87.03 | 87.40 | 575,414 | -0.36(-0.41%) |
Oct 20, 2023 | 88.51 | 89.26 | 87.71 | 87.75 | 771,088 | -1.06(-1.19%) |
Oct 19, 2023 | 90.84 | 91.26 | 88.06 | 88.81 | 679,984 | -2.45(-2.68%) |
Oct 18, 2023 | 94.05 | 94.70 | 91.15 | 91.26 | 775,275 | -4.19(-4.39%) |
Oct 17, 2023 | 93.94 | 96.28 | 93.68 | 95.45 | 617,439 | +0.83(+0.88%) |
Oct 16, 2023 | 93.46 | 95.51 | 93.46 | 94.62 | 687,359 | +2.14(+2.32%) |
Oct 13, 2023 | 93.93 | 94.60 | 92.17 | 92.47 | 520,147 | -0.61(-0.66%) |
Oct 12, 2023 | 94.81 | 94.81 | 92.33 | 93.09 | 278,366 | -1.44(-1.53%) |
Oct 11, 2023 | 93.76 | 94.62 | 93.36 | 94.53 | 306,884 | +1.08(+1.15%) |
Oct 10, 2023 | 92.90 | 94.58 | 92.90 | 93.45 | 416,045 | +1.18(+1.28%) |
Oct 09, 2023 | 90.51 | 92.33 | 90.04 | 92.27 | 543,569 | +1.33(+1.47%) |
Oct 06, 2023 | 89.20 | 91.79 | 88.27 | 90.93 | 686,800 | +1.59(+1.78%) |
Oct 05, 2023 | 90.73 | 91.24 | 89.23 | 89.34 | 687,336 | -1.68(-1.84%) |
Oct 04, 2023 | 92.32 | 92.52 | 90.05 | 91.02 | 674,136 | -1.57(-1.70%) |
Oct 03, 2023 | 92.68 | 93.37 | 91.89 | 92.59 | 521,212 | -0.64(-0.69%) |
Oct 02, 2023 | 94.38 | 95.05 | 92.68 | 93.23 | 763,541 | -1.00(-1.06%) |
Sep 29, 2023 | 95.44 | 95.71 | 93.89 | 94.23 | 1,063,023 | -0.36(-0.38%) |
Sep 28, 2023 | 92.71 | 95.80 | 92.43 | 94.59 | 746,252 | -0.88(-0.92%) |
Sep 27, 2023 | 94.82 | 95.88 | 94.37 | 95.46 | 466,243 | +1.51(+1.61%) |
Sep 26, 2023 | 94.21 | 95.45 | 93.94 | 93.95 | 350,135 | -1.04(-1.09%) |
Sep 25, 2023 | 93.81 | 95.58 | 94.88 | 94.99 | 353,263 | +0.71(+0.75%) |
Sep 22, 2023 | 95.39 | 95.89 | 94.23 | 94.28 | 306,230 | -1.08(-1.13%) |
Sep 21, 2023 | 96.58 | 96.60 | 95.23 | 95.36 | 375,243 | -2.04(-2.10%) |
Sep 20, 2023 | 97.55 | 99.51 | 97.34 | 97.40 | 404,751 | +0.39(+0.41%) |
Sep 19, 2023 | 97.16 | 98.15 | 97.00 | 97.01 | 459,144 | -0.38(-0.39%) |
Sep 18, 2023 | 97.28 | 98.37 | 97.02 | 97.38 | 416,328 | +0.35(+0.36%) |
Sep 15, 2023 | 98.22 | 98.27 | 96.29 | 97.03 | 986,587 | -1.96(-1.98%) |
Sep 14, 2023 | 99.63 | 100.22 | 98.34 | 98.99 | 493,385 | +0.41(+0.42%) |
Sep 13, 2023 | 99.29 | 99.86 | 97.76 | 98.58 | 426,067 | -1.12(-1.12%) |
Sep 12, 2023 | 100.19 | 101.32 | 99.30 | 99.69 | 355,212 | -0.85(-0.84%) |
Sep 11, 2023 | 101.43 | 101.62 | 99.78 | 100.54 | 302,751 | +0.00(+0.00%) |
Sep 08, 2023 | 99.80 | 101.01 | 98.78 | 100.54 | 435,843 | +1.17(+1.18%) |
Sep 07, 2023 | 100.16 | 100.61 | 97.48 | 99.37 | 561,865 | -1.65(-1.63%) |
Sep 06, 2023 | 101.23 | 102.26 | 100.24 | 101.01 | 543,559 | -0.39(-0.38%) |
Sep 05, 2023 | 104.15 | 104.49 | 101.37 | 101.40 | 486,091 | -3.40(-3.24%) |