Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 106.90 | 107.85 | 106.58 | 107.74 | 289,897 | +1.18(+1.11%) |
Nov 29, 2023 | 107.10 | 108.04 | 106.20 | 106.56 | 323,605 | -0.02(-0.02%) |
Nov 28, 2023 | 108.74 | 109.44 | 106.53 | 106.58 | 404,738 | -2.17(-2.00%) |
Nov 27, 2023 | 107.88 | 109.38 | 107.64 | 108.75 | 551,530 | +0.07(+0.06%) |
Nov 24, 2023 | 108.00 | 108.93 | 107.70 | 108.68 | 277,603 | +0.70(+0.65%) |
Nov 22, 2023 | 107.15 | 108.57 | 106.72 | 107.97 | 398,488 | +1.02(+0.96%) |
Nov 21, 2023 | 106.64 | 107.54 | 106.45 | 106.95 | 870,556 | -0.15(-0.14%) |
Nov 20, 2023 | 107.29 | 107.97 | 106.71 | 107.10 | 366,958 | -0.15(-0.14%) |
Nov 17, 2023 | 107.69 | 108.16 | 106.91 | 107.25 | 275,840 | +0.24(+0.22%) |
Nov 16, 2023 | 107.36 | 108.66 | 106.34 | 107.01 | 497,586 | +0.37(+0.34%) |
Nov 15, 2023 | 106.19 | 107.75 | 106.19 | 106.64 | 509,563 | +0.47(+0.44%) |
Nov 14, 2023 | 104.07 | 106.56 | 104.07 | 106.18 | 580,368 | +3.87(+3.78%) |
Nov 13, 2023 | 101.78 | 102.61 | 101.53 | 102.31 | 293,306 | +0.28(+0.27%) |
Nov 10, 2023 | 100.41 | 102.28 | 100.24 | 102.03 | 495,392 | +2.25(+2.26%) |
Nov 09, 2023 | 100.61 | 101.37 | 99.55 | 99.78 | 332,259 | -0.15(-0.15%) |
Nov 08, 2023 | 99.91 | 100.42 | 99.56 | 99.93 | 272,271 | +0.33(+0.33%) |
Nov 07, 2023 | 99.41 | 99.95 | 98.76 | 99.60 | 253,149 | -0.50(-0.50%) |
Nov 06, 2023 | 100.92 | 100.92 | 99.43 | 100.09 | 325,121 | -0.35(-0.35%) |
Nov 03, 2023 | 100.73 | 101.62 | 100.22 | 100.44 | 583,325 | +1.44(+1.45%) |
Nov 02, 2023 | 96.21 | 100.20 | 94.81 | 99.00 | 899,163 | +5.75(+6.16%) |
Nov 01, 2023 | 92.60 | 93.35 | 91.46 | 93.26 | 766,313 | +0.62(+0.66%) |
Oct 31, 2023 | 91.24 | 93.07 | 91.24 | 92.64 | 495,943 | +1.21(+1.32%) |
Oct 30, 2023 | 92.77 | 92.77 | 91.29 | 91.43 | 744,678 | -0.18(-0.19%) |
Oct 27, 2023 | 92.54 | 93.12 | 91.37 | 91.61 | 303,673 | -0.99(-1.07%) |
Oct 26, 2023 | 92.23 | 93.69 | 92.23 | 92.60 | 387,600 | +0.72(+0.79%) |
Oct 25, 2023 | 93.02 | 93.02 | 91.70 | 91.88 | 315,001 | -1.62(-1.73%) |
Oct 24, 2023 | 93.65 | 94.38 | 92.46 | 93.50 | 317,130 | +0.75(+0.81%) |
Oct 23, 2023 | 94.14 | 94.58 | 92.45 | 92.74 | 410,780 | -1.61(-1.70%) |
Oct 20, 2023 | 94.14 | 95.11 | 93.46 | 94.35 | 622,487 | +0.50(+0.53%) |
Oct 19, 2023 | 94.22 | 96.10 | 93.52 | 93.85 | 523,987 | -0.93(-0.98%) |
Oct 18, 2023 | 98.55 | 99.01 | 94.70 | 94.79 | 469,203 | -4.92(-4.94%) |
Oct 17, 2023 | 98.18 | 101.10 | 98.18 | 99.71 | 978,080 | +0.82(+0.83%) |
Oct 16, 2023 | 98.54 | 99.83 | 98.10 | 98.88 | 335,538 | +1.15(+1.18%) |
Oct 13, 2023 | 99.56 | 99.80 | 96.92 | 97.73 | 390,947 | -1.80(-1.80%) |
Oct 12, 2023 | 100.38 | 100.59 | 98.85 | 99.53 | 290,110 | -0.76(-0.76%) |
Oct 11, 2023 | 98.73 | 100.33 | 98.73 | 100.29 | 273,127 | +1.64(+1.66%) |
Oct 10, 2023 | 98.51 | 100.08 | 98.42 | 98.66 | 417,780 | +0.32(+0.32%) |
Oct 09, 2023 | 97.13 | 98.73 | 96.71 | 98.34 | 326,290 | +1.03(+1.06%) |
Oct 06, 2023 | 95.39 | 97.99 | 95.29 | 97.31 | 401,593 | +1.56(+1.63%) |
Oct 05, 2023 | 97.47 | 98.09 | 95.43 | 95.75 | 470,219 | +0.08(+0.08%) |
Oct 04, 2023 | 95.01 | 96.07 | 94.09 | 95.67 | 264,268 | +0.56(+0.58%) |
Oct 03, 2023 | 95.38 | 96.07 | 94.33 | 95.11 | 222,505 | -0.81(-0.85%) |
Oct 02, 2023 | 96.99 | 97.34 | 95.43 | 95.93 | 282,244 | -1.24(-1.28%) |
Sep 29, 2023 | 98.91 | 98.91 | 96.83 | 97.17 | 321,880 | -0.92(-0.94%) |
Sep 28, 2023 | 95.92 | 99.03 | 95.92 | 98.09 | 544,275 | +1.99(+2.08%) |
Sep 27, 2023 | 94.95 | 96.65 | 94.50 | 96.10 | 394,338 | +1.79(+1.89%) |
Sep 26, 2023 | 95.71 | 96.11 | 94.17 | 94.31 | 268,047 | -2.05(-2.13%) |
Sep 25, 2023 | 94.45 | 96.41 | 95.91 | 96.36 | 362,925 | +1.59(+1.68%) |
Sep 22, 2023 | 94.45 | 95.44 | 94.45 | 94.78 | 257,516 | +0.38(+0.40%) |
Sep 21, 2023 | 95.50 | 95.71 | 94.14 | 94.40 | 300,570 | -1.94(-2.01%) |
Sep 20, 2023 | 98.09 | 98.97 | 96.26 | 96.33 | 255,602 | -1.10(-1.13%) |
Sep 19, 2023 | 98.07 | 98.26 | 96.80 | 97.44 | 350,965 | -0.64(-0.66%) |
Sep 18, 2023 | 98.59 | 99.01 | 97.95 | 98.08 | 427,124 | -0.56(-0.56%) |
Sep 15, 2023 | 99.08 | 99.79 | 98.14 | 98.64 | 1,361,416 | -1.18(-1.18%) |
Sep 14, 2023 | 100.48 | 100.98 | 99.34 | 99.82 | 370,136 | +0.53(+0.53%) |
Sep 13, 2023 | 100.26 | 100.38 | 98.74 | 99.29 | 513,213 | -1.22(-1.21%) |
Sep 12, 2023 | 99.76 | 101.18 | 99.76 | 100.51 | 421,168 | +0.25(+0.25%) |
Sep 11, 2023 | 100.17 | 100.76 | 99.83 | 100.26 | 445,422 | +0.66(+0.67%) |
Sep 08, 2023 | 99.40 | 100.34 | 99.25 | 99.60 | 326,455 | +0.12(+0.12%) |
Sep 07, 2023 | 99.80 | 100.09 | 98.53 | 99.48 | 441,256 | -0.59(-0.59%) |
Sep 06, 2023 | 99.40 | 100.73 | 99.40 | 100.06 | 491,151 | +0.35(+0.35%) |
Sep 05, 2023 | 101.84 | 101.84 | 99.28 | 99.72 | 456,203 | -2.90(-2.82%) |