Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 97.04 | 99.77 | 96.80 | 99.68 | 2,889,104 | +2.49(+2.56%) |
Nov 29, 2023 | 97.89 | 98.64 | 96.73 | 97.19 | 1,262,838 | -0.91(-0.92%) |
Nov 28, 2023 | 99.32 | 99.52 | 97.93 | 98.09 | 1,289,386 | -1.24(-1.24%) |
Nov 27, 2023 | 98.81 | 99.72 | 98.40 | 99.33 | 1,131,839 | +0.47(+0.47%) |
Nov 24, 2023 | 98.55 | 98.92 | 98.17 | 98.86 | 391,569 | +0.32(+0.32%) |
Nov 22, 2023 | 98.07 | 98.70 | 97.58 | 98.54 | 794,826 | +0.75(+0.76%) |
Nov 21, 2023 | 97.35 | 98.26 | 96.64 | 97.80 | 1,556,728 | +0.81(+0.83%) |
Nov 20, 2023 | 95.43 | 97.30 | 95.15 | 96.99 | 2,197,413 | +1.52(+1.60%) |
Nov 17, 2023 | 95.79 | 95.91 | 94.04 | 95.46 | 2,732,689 | +0.10(+0.10%) |
Nov 16, 2023 | 94.36 | 95.63 | 94.06 | 95.36 | 1,322,895 | +0.87(+0.92%) |
Nov 15, 2023 | 95.63 | 96.77 | 94.42 | 94.50 | 1,483,143 | -1.05(-1.10%) |
Nov 14, 2023 | 96.15 | 96.37 | 94.71 | 95.54 | 1,198,721 | -0.24(-0.25%) |
Nov 13, 2023 | 93.38 | 97.27 | 93.38 | 95.78 | 2,220,343 | +2.04(+2.18%) |
Nov 10, 2023 | 94.35 | 94.67 | 93.43 | 93.74 | 1,349,241 | -0.29(-0.31%) |
Nov 09, 2023 | 94.16 | 94.54 | 93.42 | 94.03 | 1,501,634 | -0.01(-0.01%) |
Nov 08, 2023 | 93.32 | 95.58 | 93.29 | 94.04 | 2,095,953 | +0.95(+1.02%) |
Nov 07, 2023 | 93.85 | 94.32 | 93.05 | 93.09 | 1,060,912 | -0.76(-0.81%) |
Nov 06, 2023 | 93.59 | 95.08 | 93.37 | 93.85 | 1,706,478 | +0.09(+0.10%) |
Nov 03, 2023 | 93.94 | 95.33 | 93.68 | 93.76 | 1,371,671 | +0.38(+0.41%) |
Nov 02, 2023 | 90.89 | 93.87 | 90.89 | 93.38 | 2,303,952 | +3.02(+3.34%) |
Nov 01, 2023 | 89.35 | 91.31 | 89.18 | 90.36 | 1,978,490 | +1.15(+1.29%) |
Oct 31, 2023 | 89.37 | 89.64 | 88.48 | 89.21 | 1,302,469 | +0.28(+0.31%) |
Oct 30, 2023 | 88.79 | 89.50 | 88.60 | 88.93 | 1,429,817 | +0.64(+0.72%) |
Oct 27, 2023 | 88.18 | 89.51 | 87.76 | 88.30 | 2,140,933 | +0.10(+0.11%) |
Oct 26, 2023 | 88.42 | 89.37 | 87.49 | 88.20 | 2,035,709 | -0.03(-0.03%) |
Oct 25, 2023 | 87.75 | 89.24 | 87.71 | 88.23 | 2,771,449 | +0.02(+0.02%) |
Oct 24, 2023 | 86.90 | 88.58 | 86.68 | 88.21 | 3,281,921 | +1.61(+1.86%) |
Oct 23, 2023 | 86.86 | 87.33 | 85.63 | 86.60 | 2,279,736 | -0.33(-0.38%) |
Oct 20, 2023 | 86.86 | 87.43 | 86.29 | 86.92 | 2,050,777 | +0.01(+0.01%) |
Oct 19, 2023 | 85.60 | 88.15 | 84.99 | 86.91 | 2,862,435 | +0.95(+1.11%) |
Oct 18, 2023 | 86.22 | 87.84 | 85.16 | 85.96 | 2,214,666 | -0.38(-0.44%) |
Oct 17, 2023 | 84.57 | 87.51 | 84.06 | 86.34 | 3,122,579 | +2.26(+2.68%) |
Oct 16, 2023 | 83.39 | 84.43 | 82.73 | 84.08 | 2,393,968 | +1.45(+1.76%) |
Oct 13, 2023 | 83.56 | 84.05 | 80.72 | 82.63 | 4,983,292 | -0.91(-1.09%) |
Oct 12, 2023 | 91.33 | 91.33 | 83.02 | 83.55 | 7,154,856 | -7.69(-8.43%) |
Oct 11, 2023 | 95.62 | 95.79 | 90.72 | 91.24 | 3,424,249 | -4.50(-4.70%) |
Oct 10, 2023 | 91.95 | 96.45 | 91.80 | 95.74 | 4,025,201 | +3.65(+3.96%) |
Oct 09, 2023 | 92.24 | 93.06 | 88.98 | 92.09 | 3,100,976 | -0.76(-0.82%) |
Oct 06, 2023 | 96.75 | 97.20 | 92.47 | 92.85 | 4,867,920 | -4.25(-4.38%) |
Oct 05, 2023 | 100.91 | 101.14 | 96.89 | 97.11 | 7,604,422 | +7.21(+8.02%) |
Oct 04, 2023 | 89.02 | 89.90 | 88.16 | 89.89 | 3,095,031 | +0.87(+0.98%) |
Oct 03, 2023 | 91.00 | 91.50 | 88.22 | 89.02 | 3,250,617 | -2.60(-2.84%) |
Oct 02, 2023 | 91.66 | 92.19 | 91.10 | 91.62 | 2,613,978 | -0.23(-0.25%) |
Sep 29, 2023 | 91.52 | 92.33 | 91.12 | 91.85 | 2,647,122 | +0.27(+0.29%) |
Sep 28, 2023 | 90.95 | 91.87 | 90.20 | 91.58 | 1,967,260 | +0.80(+0.89%) |
Sep 27, 2023 | 91.95 | 92.30 | 90.47 | 90.78 | 1,688,647 | -0.96(-1.05%) |
Sep 26, 2023 | 93.01 | 93.74 | 91.72 | 91.74 | 2,380,454 | -1.75(-1.87%) |
Sep 25, 2023 | 93.29 | 93.96 | 93.38 | 93.49 | 1,408,823 | +0.06(+0.06%) |
Sep 22, 2023 | 94.81 | 95.27 | 93.34 | 93.43 | 1,734,055 | -1.67(-1.75%) |
Sep 21, 2023 | 96.90 | 97.09 | 95.06 | 95.10 | 1,371,812 | -2.38(-2.45%) |
Sep 20, 2023 | 97.00 | 97.90 | 96.01 | 97.48 | 1,454,420 | +0.88(+0.92%) |
Sep 19, 2023 | 98.18 | 98.39 | 96.29 | 96.60 | 1,355,478 | -1.85(-1.88%) |
Sep 18, 2023 | 99.09 | 99.09 | 98.10 | 98.45 | 780,293 | -0.49(-0.49%) |
Sep 15, 2023 | 99.21 | 99.69 | 98.86 | 98.93 | 1,921,129 | -0.22(-0.22%) |
Sep 14, 2023 | 98.45 | 99.73 | 98.05 | 99.15 | 969,609 | +0.72(+0.73%) |
Sep 13, 2023 | 97.17 | 98.75 | 97.10 | 98.44 | 1,669,477 | +1.46(+1.51%) |
Sep 12, 2023 | 97.92 | 98.09 | 96.51 | 96.98 | 904,057 | -1.29(-1.31%) |
Sep 11, 2023 | 98.06 | 98.86 | 97.80 | 98.27 | 1,225,325 | +0.52(+0.53%) |
Sep 08, 2023 | 97.60 | 98.05 | 97.21 | 97.75 | 1,564,010 | +0.02(+0.02%) |
Sep 07, 2023 | 96.26 | 98.18 | 96.26 | 97.73 | 1,960,098 | +1.64(+1.71%) |
Sep 06, 2023 | 96.39 | 97.32 | 95.47 | 96.09 | 1,105,637 | -0.13(-0.13%) |
Sep 05, 2023 | 97.36 | 98.90 | 96.22 | 96.22 | 2,073,078 | -0.42(-0.43%) |