Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 92.36 | 92.69 | 91.91 | 92.69 | 312,483 | +0.70(+0.77%) |
Nov 29, 2023 | 92.52 | 92.76 | 91.84 | 91.98 | 252,000 | +0.04(+0.04%) |
Nov 28, 2023 | 92.01 | 92.56 | 91.78 | 91.94 | 678,839 | -0.14(-0.15%) |
Nov 27, 2023 | 92.11 | 92.24 | 91.80 | 92.08 | 368,505 | -0.43(-0.46%) |
Nov 24, 2023 | 92.12 | 92.71 | 92.12 | 92.51 | 150,361 | +0.25(+0.27%) |
Nov 22, 2023 | 91.78 | 92.36 | 91.54 | 92.26 | 304,724 | +0.21(+0.23%) |
Nov 21, 2023 | 92.16 | 92.19 | 91.74 | 92.05 | 224,645 | -0.43(-0.46%) |
Nov 20, 2023 | 92.08 | 92.68 | 91.82 | 92.48 | 354,260 | +0.54(+0.58%) |
Nov 17, 2023 | 91.65 | 92.11 | 91.43 | 91.94 | 402,420 | +0.64(+0.70%) |
Nov 16, 2023 | 91.79 | 92.01 | 90.78 | 91.31 | 412,472 | -0.76(-0.83%) |
Nov 15, 2023 | 92.00 | 92.95 | 91.94 | 92.07 | 401,911 | +0.23(+0.25%) |
Nov 14, 2023 | 90.93 | 92.14 | 90.93 | 91.84 | 380,681 | +2.26(+2.53%) |
Nov 13, 2023 | 89.48 | 89.75 | 89.26 | 89.58 | 241,140 | -0.09(-0.10%) |
Nov 10, 2023 | 88.86 | 89.72 | 88.46 | 89.67 | 381,978 | +1.43(+1.62%) |
Nov 09, 2023 | 89.28 | 89.29 | 88.21 | 88.24 | 260,395 | -0.58(-0.65%) |
Nov 08, 2023 | 89.20 | 89.66 | 88.66 | 88.82 | 369,561 | -0.47(-0.52%) |
Nov 07, 2023 | 89.30 | 89.47 | 88.77 | 89.29 | 431,250 | -0.48(-0.53%) |
Nov 06, 2023 | 90.48 | 90.56 | 89.33 | 89.76 | 442,450 | -0.61(-0.67%) |
Nov 03, 2023 | 90.09 | 90.89 | 90.04 | 90.37 | 498,560 | +0.89(+1.00%) |
Nov 02, 2023 | 88.09 | 89.52 | 87.94 | 89.47 | 459,597 | +1.90(+2.16%) |
Nov 01, 2023 | 87.23 | 87.83 | 86.87 | 87.58 | 352,296 | +0.59(+0.67%) |
Oct 31, 2023 | 86.55 | 87.07 | 86.06 | 86.99 | 244,957 | +0.72(+0.84%) |
Oct 30, 2023 | 86.23 | 86.55 | 85.49 | 86.27 | 445,907 | +0.40(+0.46%) |
Oct 27, 2023 | 86.80 | 86.80 | 85.62 | 85.87 | 426,550 | -0.65(-0.76%) |
Oct 26, 2023 | 86.53 | 87.14 | 86.20 | 86.53 | 427,895 | -0.44(-0.50%) |
Oct 25, 2023 | 87.83 | 87.83 | 86.72 | 86.96 | 353,933 | -1.11(-1.26%) |
Oct 24, 2023 | 88.38 | 88.68 | 87.79 | 88.07 | 318,959 | +0.14(+0.16%) |
Oct 23, 2023 | 88.27 | 88.66 | 87.81 | 87.94 | 414,949 | -0.81(-0.92%) |
Oct 20, 2023 | 90.02 | 90.02 | 88.72 | 88.75 | 335,290 | -1.33(-1.48%) |
Oct 19, 2023 | 91.24 | 91.31 | 89.85 | 90.08 | 331,151 | -1.21(-1.33%) |
Oct 18, 2023 | 92.00 | 92.00 | 91.08 | 91.29 | 293,103 | -1.02(-1.11%) |
Oct 17, 2023 | 91.42 | 92.62 | 91.42 | 92.31 | 297,372 | +0.41(+0.44%) |
Oct 16, 2023 | 91.63 | 92.15 | 91.38 | 91.90 | 295,431 | +0.90(+0.99%) |
Oct 13, 2023 | 91.58 | 91.69 | 90.75 | 91.00 | 300,114 | +0.14(+0.15%) |
Oct 12, 2023 | 91.76 | 91.76 | 90.36 | 90.86 | 233,551 | -0.56(-0.61%) |
Oct 11, 2023 | 91.26 | 91.46 | 90.65 | 91.42 | 286,039 | +0.21(+0.23%) |
Oct 10, 2023 | 90.86 | 91.84 | 90.67 | 91.21 | 308,529 | +0.58(+0.63%) |
Oct 09, 2023 | 89.60 | 90.84 | 89.43 | 90.63 | 318,595 | +1.34(+1.50%) |
Oct 06, 2023 | 88.14 | 89.88 | 87.72 | 89.30 | 275,684 | +1.11(+1.26%) |
Oct 05, 2023 | 88.06 | 88.43 | 87.67 | 88.18 | 319,591 | -0.15(-0.17%) |
Oct 04, 2023 | 88.61 | 88.61 | 87.52 | 88.33 | 433,477 | -0.32(-0.36%) |
Oct 03, 2023 | 89.09 | 89.58 | 88.07 | 88.65 | 473,674 | -1.02(-1.14%) |
Oct 02, 2023 | 90.48 | 90.48 | 89.05 | 89.67 | 377,266 | -0.85(-0.94%) |
Sep 29, 2023 | 91.65 | 91.65 | 90.27 | 90.53 | 325,098 | -0.59(-0.64%) |
Sep 28, 2023 | 90.27 | 91.37 | 90.14 | 91.11 | 272,584 | +0.84(+0.93%) |
Sep 27, 2023 | 90.09 | 90.72 | 89.69 | 90.27 | 250,610 | +0.88(+0.99%) |
Sep 26, 2023 | 89.95 | 90.25 | 89.21 | 89.38 | 278,178 | -1.19(-1.31%) |
Sep 25, 2023 | 89.57 | 90.58 | 90.18 | 90.58 | 320,881 | +0.79(+0.88%) |
Sep 22, 2023 | 90.21 | 90.52 | 89.71 | 89.78 | 292,723 | -0.01(-0.01%) |
Sep 21, 2023 | 90.74 | 90.90 | 89.79 | 89.79 | 372,490 | -1.31(-1.44%) |
Sep 20, 2023 | 92.20 | 92.66 | 91.10 | 91.10 | 467,597 | -1.00(-1.09%) |
Sep 19, 2023 | 92.19 | 92.45 | 91.56 | 92.10 | 362,912 | -0.07(-0.08%) |
Sep 18, 2023 | 92.24 | 92.58 | 92.05 | 92.17 | 227,687 | -0.07(-0.08%) |
Sep 15, 2023 | 93.11 | 93.11 | 92.06 | 92.24 | 368,827 | -1.32(-1.42%) |
Sep 14, 2023 | 93.27 | 93.69 | 93.06 | 93.57 | 183,758 | +1.12(+1.21%) |
Sep 13, 2023 | 92.93 | 93.06 | 92.08 | 92.45 | 241,901 | -0.30(-0.32%) |
Sep 12, 2023 | 92.67 | 93.21 | 92.56 | 92.75 | 227,347 | +0.06(+0.06%) |
Sep 11, 2023 | 93.66 | 93.85 | 92.55 | 92.69 | 427,579 | -0.40(-0.42%) |
Sep 08, 2023 | 92.97 | 93.51 | 92.88 | 93.08 | 368,623 | +0.21(+0.22%) |
Sep 07, 2023 | 92.80 | 93.06 | 92.34 | 92.87 | 164,102 | -0.44(-0.48%) |
Sep 06, 2023 | 93.67 | 94.15 | 92.74 | 93.32 | 206,390 | -0.54(-0.58%) |
Sep 05, 2023 | 94.54 | 94.62 | 93.81 | 93.86 | 505,935 | -0.59(-0.63%) |