Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 103.15 | 103.61 | 102.80 | 103.50 | 22,667 | +0.52(+0.50%) |
Nov 29, 2023 | 103.18 | 103.78 | 102.93 | 102.98 | 26,644 | +0.19(+0.18%) |
Nov 28, 2023 | 102.83 | 103.34 | 102.46 | 102.80 | 36,497 | -0.26(-0.25%) |
Nov 27, 2023 | 102.72 | 103.33 | 102.72 | 103.05 | 24,587 | -0.34(-0.33%) |
Nov 24, 2023 | 102.81 | 103.39 | 102.64 | 103.39 | 7,873 | +0.35(+0.34%) |
Nov 22, 2023 | 102.75 | 103.43 | 102.72 | 103.04 | 28,140 | +0.37(+0.36%) |
Nov 21, 2023 | 102.59 | 102.95 | 102.46 | 102.67 | 161,375 | -0.35(-0.34%) |
Nov 20, 2023 | 102.13 | 103.24 | 102.13 | 103.02 | 23,389 | +0.54(+0.53%) |
Nov 17, 2023 | 101.73 | 102.48 | 101.73 | 102.48 | 114,901 | +1.19(+1.17%) |
Nov 16, 2023 | 101.31 | 101.84 | 101.07 | 101.30 | 16,374 | -0.75(-0.73%) |
Nov 15, 2023 | 102.30 | 102.79 | 101.75 | 102.05 | 71,419 | +0.06(+0.06%) |
Nov 14, 2023 | 100.80 | 102.26 | 100.80 | 101.99 | 47,179 | +2.49(+2.51%) |
Nov 13, 2023 | 99.11 | 99.72 | 98.94 | 99.49 | 33,135 | +0.21(+0.21%) |
Nov 10, 2023 | 98.16 | 99.45 | 97.95 | 99.28 | 57,511 | +1.42(+1.45%) |
Nov 09, 2023 | 98.58 | 98.85 | 97.56 | 97.87 | 27,484 | -0.36(-0.37%) |
Nov 08, 2023 | 98.11 | 98.50 | 97.76 | 98.22 | 25,053 | +0.14(+0.14%) |
Nov 07, 2023 | 97.34 | 98.32 | 97.25 | 98.08 | 53,436 | +0.41(+0.42%) |
Nov 06, 2023 | 97.47 | 97.68 | 97.02 | 97.68 | 203,112 | -0.16(-0.16%) |
Nov 03, 2023 | 96.77 | 98.26 | 96.77 | 97.84 | 37,152 | +1.72(+1.79%) |
Nov 02, 2023 | 94.82 | 96.23 | 94.82 | 96.12 | 28,945 | +2.32(+2.47%) |
Nov 01, 2023 | 93.24 | 93.80 | 92.94 | 93.80 | 38,202 | +0.92(+0.99%) |
Oct 31, 2023 | 92.22 | 93.04 | 91.82 | 92.89 | 27,504 | +0.89(+0.97%) |
Oct 30, 2023 | 92.06 | 92.43 | 91.47 | 92.00 | 54,783 | +0.63(+0.69%) |
Oct 27, 2023 | 92.47 | 92.47 | 91.17 | 91.37 | 522,050 | -0.54(-0.59%) |
Oct 26, 2023 | 92.65 | 92.92 | 91.66 | 91.91 | 108,947 | -0.74(-0.80%) |
Oct 25, 2023 | 93.97 | 93.97 | 92.49 | 92.65 | 257,381 | -1.60(-1.69%) |
Oct 24, 2023 | 94.38 | 94.92 | 93.72 | 94.24 | 87,229 | +0.53(+0.56%) |
Oct 23, 2023 | 93.43 | 94.58 | 93.10 | 93.71 | 19,406 | -0.05(-0.05%) |
Oct 20, 2023 | 94.84 | 94.84 | 93.74 | 93.76 | 14,655 | -1.58(-1.65%) |
Oct 19, 2023 | 96.55 | 97.02 | 95.08 | 95.34 | 23,220 | -1.24(-1.28%) |
Oct 18, 2023 | 97.87 | 97.96 | 96.51 | 96.58 | 19,996 | -2.09(-2.11%) |
Oct 17, 2023 | 97.42 | 99.16 | 97.42 | 98.66 | 52,430 | +0.65(+0.66%) |
Oct 16, 2023 | 97.39 | 98.38 | 97.58 | 98.01 | 55,943 | +1.06(+1.09%) |
Oct 13, 2023 | 98.32 | 98.36 | 96.61 | 96.96 | 19,727 | -1.32(-1.34%) |
Oct 12, 2023 | 99.41 | 99.41 | 97.46 | 98.27 | 21,769 | -0.79(-0.80%) |
Oct 11, 2023 | 98.83 | 99.06 | 98.20 | 99.06 | 30,633 | +0.70(+0.71%) |
Oct 10, 2023 | 97.79 | 99.16 | 97.79 | 98.36 | 45,638 | +0.62(+0.63%) |
Oct 09, 2023 | 96.49 | 97.75 | 96.31 | 97.75 | 25,628 | +1.05(+1.08%) |
Oct 06, 2023 | 94.48 | 97.18 | 94.46 | 96.70 | 41,203 | +1.60(+1.68%) |
Oct 05, 2023 | 95.11 | 95.52 | 94.50 | 95.10 | 57,108 | -0.10(-0.10%) |
Oct 04, 2023 | 94.55 | 95.38 | 94.33 | 95.20 | 78,829 | +0.72(+0.76%) |
Oct 03, 2023 | 95.44 | 95.71 | 94.13 | 94.48 | 52,520 | -1.86(-1.93%) |
Oct 02, 2023 | 96.38 | 96.85 | 95.67 | 96.34 | 77,423 | -0.22(-0.23%) |
Sep 29, 2023 | 97.86 | 97.89 | 96.56 | 96.56 | 30,887 | -0.80(-0.82%) |
Sep 28, 2023 | 95.92 | 97.62 | 95.92 | 97.36 | 176,512 | +1.05(+1.09%) |
Sep 27, 2023 | 96.14 | 96.52 | 95.42 | 96.31 | 18,272 | +0.88(+0.92%) |
Sep 26, 2023 | 96.07 | 96.49 | 95.29 | 95.43 | 34,755 | -1.42(-1.47%) |
Sep 25, 2023 | 96.30 | 96.86 | 96.64 | 96.85 | 16,405 | +0.32(+0.33%) |
Sep 22, 2023 | 96.58 | 97.16 | 96.46 | 96.53 | 32,254 | +0.27(+0.28%) |
Sep 21, 2023 | 97.70 | 97.80 | 96.25 | 96.25 | 12,432 | -2.24(-2.27%) |
Sep 20, 2023 | 99.60 | 99.82 | 98.49 | 98.49 | 119,284 | -0.66(-0.67%) |
Sep 19, 2023 | 99.24 | 99.44 | 98.58 | 99.16 | 42,747 | -0.35(-0.36%) |
Sep 18, 2023 | 99.34 | 99.97 | 99.34 | 99.51 | 10,686 | -0.04(-0.05%) |
Sep 15, 2023 | 100.44 | 100.62 | 99.25 | 99.55 | 34,992 | -1.24(-1.23%) |
Sep 14, 2023 | 100.78 | 101.22 | 100.26 | 100.79 | 44,215 | +0.71(+0.70%) |
Sep 13, 2023 | 100.22 | 100.63 | 99.83 | 100.08 | 23,117 | -0.23(-0.23%) |
Sep 12, 2023 | 100.63 | 101.28 | 100.31 | 100.31 | 36,421 | -1.14(-1.12%) |
Sep 11, 2023 | 101.33 | 101.56 | 100.91 | 101.45 | 80,349 | +0.49(+0.48%) |
Sep 08, 2023 | 100.82 | 101.30 | 100.70 | 100.96 | 14,957 | +0.36(+0.36%) |
Sep 07, 2023 | 100.27 | 101.06 | 100.09 | 100.60 | 77,170 | -0.56(-0.55%) |
Sep 06, 2023 | 101.06 | 101.76 | 100.61 | 101.16 | 104,628 | -0.11(-0.11%) |
Sep 05, 2023 | 101.74 | 101.87 | 101.25 | 101.27 | 23,662 | -0.94(-0.92%) |