Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 96.61 | 99.33 | 96.37 | 99.24 | 2,901,809 | +2.48(+2.56%) |
Nov 29, 2023 | 97.47 | 98.21 | 96.31 | 96.76 | 1,268,392 | -0.90(-0.92%) |
Nov 28, 2023 | 98.88 | 99.08 | 97.51 | 97.66 | 1,295,056 | -1.23(-1.24%) |
Nov 27, 2023 | 98.38 | 99.28 | 97.97 | 98.89 | 1,136,817 | +0.47(+0.47%) |
Nov 24, 2023 | 98.12 | 98.49 | 97.74 | 98.43 | 393,291 | +0.32(+0.32%) |
Nov 22, 2023 | 97.64 | 98.27 | 97.15 | 98.11 | 798,321 | +0.74(+0.76%) |
Nov 21, 2023 | 96.92 | 97.83 | 96.22 | 97.37 | 1,563,574 | +0.80(+0.83%) |
Nov 20, 2023 | 95.02 | 96.87 | 94.74 | 96.56 | 2,207,077 | +1.52(+1.60%) |
Nov 17, 2023 | 95.37 | 95.49 | 93.63 | 95.05 | 2,744,707 | +0.10(+0.10%) |
Nov 16, 2023 | 93.94 | 95.21 | 93.65 | 94.95 | 1,328,712 | +0.86(+0.92%) |
Nov 15, 2023 | 95.21 | 96.34 | 94.00 | 94.08 | 1,489,665 | -1.04(-1.10%) |
Nov 14, 2023 | 95.73 | 95.95 | 94.29 | 95.12 | 1,203,993 | -0.24(-0.25%) |
Nov 13, 2023 | 92.97 | 96.84 | 92.97 | 95.36 | 2,230,108 | +2.03(+2.18%) |
Nov 10, 2023 | 93.93 | 94.25 | 93.02 | 93.33 | 1,355,175 | -0.29(-0.31%) |
Nov 09, 2023 | 93.75 | 94.12 | 93.01 | 93.62 | 1,508,237 | -0.01(-0.01%) |
Nov 08, 2023 | 92.91 | 95.16 | 92.89 | 93.63 | 2,105,171 | +0.94(+1.02%) |
Nov 07, 2023 | 93.44 | 93.91 | 92.64 | 92.68 | 1,065,577 | -0.75(-0.81%) |
Nov 06, 2023 | 93.18 | 94.67 | 92.96 | 93.44 | 1,713,982 | +0.09(+0.10%) |
Nov 03, 2023 | 93.53 | 94.92 | 93.27 | 93.35 | 1,377,703 | +0.38(+0.41%) |
Nov 02, 2023 | 90.49 | 93.46 | 90.49 | 92.97 | 2,314,084 | +3.01(+3.34%) |
Nov 01, 2023 | 88.96 | 90.91 | 88.79 | 89.97 | 1,987,191 | +1.15(+1.29%) |
Oct 31, 2023 | 88.98 | 89.24 | 88.10 | 88.82 | 1,308,197 | +0.28(+0.31%) |
Oct 30, 2023 | 88.40 | 89.11 | 88.22 | 88.54 | 1,436,105 | +0.63(+0.72%) |
Oct 27, 2023 | 87.79 | 89.12 | 87.37 | 87.91 | 2,150,348 | +0.10(+0.11%) |
Oct 26, 2023 | 88.04 | 88.98 | 87.11 | 87.81 | 2,044,662 | -0.03(-0.03%) |
Oct 25, 2023 | 87.36 | 88.85 | 87.32 | 87.84 | 2,783,637 | +0.02(+0.02%) |
Oct 24, 2023 | 86.52 | 88.20 | 86.30 | 87.82 | 3,296,354 | +1.60(+1.86%) |
Oct 23, 2023 | 86.48 | 86.95 | 85.26 | 86.22 | 2,289,762 | -0.33(-0.38%) |
Oct 20, 2023 | 86.48 | 87.05 | 85.91 | 86.54 | 2,059,796 | +0.01(+0.01%) |
Oct 19, 2023 | 85.23 | 87.76 | 84.61 | 86.53 | 2,875,024 | +0.95(+1.11%) |
Oct 18, 2023 | 85.84 | 87.45 | 84.78 | 85.58 | 2,224,405 | -0.38(-0.44%) |
Oct 17, 2023 | 84.20 | 87.13 | 83.69 | 85.96 | 3,136,311 | +2.25(+2.68%) |
Oct 16, 2023 | 83.02 | 84.06 | 82.37 | 83.71 | 2,404,496 | +1.44(+1.76%) |
Oct 13, 2023 | 83.19 | 83.69 | 80.37 | 82.27 | 5,005,208 | -0.91(-1.09%) |
Oct 12, 2023 | 90.94 | 90.94 | 82.66 | 83.18 | 7,186,321 | -7.66(-8.43%) |
Oct 11, 2023 | 95.20 | 95.37 | 90.32 | 90.84 | 3,439,308 | -4.48(-4.70%) |
Oct 10, 2023 | 91.55 | 96.03 | 91.40 | 95.32 | 4,042,903 | +3.63(+3.96%) |
Oct 09, 2023 | 91.83 | 92.66 | 88.59 | 91.69 | 3,114,614 | -0.76(-0.82%) |
Oct 06, 2023 | 96.33 | 96.77 | 92.06 | 92.45 | 4,889,328 | -4.23(-4.38%) |
Oct 05, 2023 | 100.47 | 100.70 | 96.46 | 96.68 | 7,637,864 | +7.18(+8.02%) |
Oct 04, 2023 | 88.63 | 89.51 | 87.77 | 89.50 | 3,108,642 | +0.87(+0.98%) |
Oct 03, 2023 | 90.60 | 91.10 | 87.83 | 88.63 | 3,264,913 | -2.59(-2.84%) |
Oct 02, 2023 | 91.26 | 91.79 | 90.70 | 91.22 | 2,625,474 | -0.23(-0.25%) |
Sep 29, 2023 | 91.12 | 91.92 | 90.72 | 91.45 | 2,658,764 | +0.27(+0.29%) |
Sep 28, 2023 | 90.55 | 91.47 | 89.81 | 91.18 | 1,975,911 | +0.80(+0.89%) |
Sep 27, 2023 | 91.55 | 91.89 | 90.07 | 90.38 | 1,696,073 | -0.96(-1.05%) |
Sep 26, 2023 | 92.61 | 93.33 | 91.32 | 91.34 | 2,390,923 | -1.74(-1.87%) |
Sep 25, 2023 | 92.88 | 93.55 | 92.97 | 93.08 | 1,415,019 | +0.06(+0.06%) |
Sep 22, 2023 | 94.40 | 94.85 | 92.93 | 93.02 | 1,741,681 | -1.66(-1.75%) |
Sep 21, 2023 | 96.47 | 96.66 | 94.64 | 94.68 | 1,377,845 | -2.37(-2.45%) |
Sep 20, 2023 | 96.57 | 97.47 | 95.59 | 97.06 | 1,460,816 | +0.88(+0.92%) |
Sep 19, 2023 | 97.75 | 97.96 | 95.87 | 96.18 | 1,361,439 | -1.84(-1.88%) |
Sep 18, 2023 | 98.66 | 98.66 | 97.67 | 98.02 | 783,725 | -0.48(-0.49%) |
Sep 15, 2023 | 98.78 | 99.25 | 98.42 | 98.50 | 1,929,577 | -0.22(-0.22%) |
Sep 14, 2023 | 98.02 | 99.30 | 97.62 | 98.72 | 973,873 | +0.71(+0.73%) |
Sep 13, 2023 | 96.74 | 98.31 | 96.67 | 98.01 | 1,676,818 | +1.45(+1.51%) |
Sep 12, 2023 | 97.49 | 97.66 | 96.09 | 96.55 | 908,033 | -1.29(-1.31%) |
Sep 11, 2023 | 97.63 | 98.42 | 97.37 | 97.84 | 1,230,714 | +0.51(+0.53%) |
Sep 08, 2023 | 97.18 | 97.62 | 96.78 | 97.32 | 1,570,889 | +0.02(+0.02%) |
Sep 07, 2023 | 95.84 | 97.75 | 95.84 | 97.30 | 1,968,718 | +1.63(+1.71%) |
Sep 06, 2023 | 95.97 | 96.89 | 95.05 | 95.67 | 1,110,499 | -0.13(-0.13%) |
Sep 05, 2023 | 96.93 | 98.47 | 95.80 | 95.80 | 2,082,195 | -0.42(-0.43%) |