Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 87.71 | 88.24 | 86.80 | 87.44 | 251,694 | -0.21(-0.24%) |
Nov 29, 2023 | 89.08 | 89.68 | 87.55 | 87.65 | 250,467 | -1.02(-1.15%) |
Nov 28, 2023 | 88.46 | 89.44 | 87.83 | 88.67 | 196,087 | +0.05(+0.06%) |
Nov 27, 2023 | 89.17 | 89.61 | 88.59 | 88.62 | 306,588 | -1.06(-1.18%) |
Nov 24, 2023 | 88.07 | 90.23 | 88.07 | 89.68 | 108,868 | +1.25(+1.41%) |
Nov 22, 2023 | 88.65 | 89.53 | 88.10 | 88.43 | 228,314 | +0.44(+0.50%) |
Nov 21, 2023 | 88.23 | 88.81 | 87.58 | 87.99 | 211,726 | -0.57(-0.64%) |
Nov 20, 2023 | 87.78 | 89.08 | 87.76 | 88.56 | 315,230 | +0.87(+0.99%) |
Nov 17, 2023 | 87.40 | 88.16 | 86.77 | 87.69 | 313,380 | +1.07(+1.24%) |
Nov 16, 2023 | 86.68 | 87.03 | 85.95 | 86.62 | 298,469 | -0.46(-0.53%) |
Nov 15, 2023 | 87.71 | 89.72 | 86.94 | 87.08 | 350,018 | -0.33(-0.38%) |
Nov 14, 2023 | 85.28 | 88.28 | 85.28 | 87.41 | 484,873 | +4.29(+5.16%) |
Nov 13, 2023 | 81.37 | 83.26 | 80.29 | 83.12 | 285,957 | +1.31(+1.60%) |
Nov 10, 2023 | 83.04 | 83.04 | 80.90 | 81.81 | 253,549 | -0.71(-0.86%) |
Nov 09, 2023 | 83.96 | 84.44 | 82.02 | 82.52 | 314,726 | -0.99(-1.19%) |
Nov 08, 2023 | 83.04 | 83.87 | 81.78 | 83.51 | 370,721 | +0.70(+0.85%) |
Nov 07, 2023 | 84.61 | 85.02 | 82.67 | 82.81 | 300,992 | -2.14(-2.52%) |
Nov 06, 2023 | 85.28 | 86.06 | 83.73 | 84.95 | 472,844 | -1.06(-1.23%) |
Nov 03, 2023 | 82.21 | 86.75 | 82.21 | 86.01 | 782,725 | +4.92(+6.07%) |
Nov 02, 2023 | 77.35 | 82.62 | 77.35 | 81.09 | 870,540 | +6.75(+9.08%) |
Nov 01, 2023 | 74.00 | 74.45 | 73.33 | 74.34 | 518,548 | +0.28(+0.38%) |
Oct 31, 2023 | 74.27 | 75.09 | 73.16 | 74.06 | 413,470 | +0.06(+0.08%) |
Oct 30, 2023 | 72.55 | 74.45 | 71.65 | 74.00 | 715,585 | +1.82(+2.52%) |
Oct 27, 2023 | 73.93 | 74.92 | 72.00 | 72.18 | 518,598 | -1.13(-1.54%) |
Oct 26, 2023 | 74.71 | 74.93 | 73.06 | 73.31 | 590,461 | -1.19(-1.60%) |
Oct 25, 2023 | 75.73 | 75.81 | 73.99 | 74.50 | 715,934 | -1.64(-2.15%) |
Oct 24, 2023 | 77.40 | 78.38 | 76.11 | 76.14 | 623,273 | -0.77(-1.00%) |
Oct 23, 2023 | 79.18 | 80.24 | 76.73 | 76.91 | 427,619 | -1.77(-2.25%) |
Oct 20, 2023 | 78.91 | 79.57 | 78.34 | 78.68 | 407,859 | -0.33(-0.42%) |
Oct 19, 2023 | 77.90 | 79.67 | 77.05 | 79.01 | 536,161 | +1.20(+1.54%) |
Oct 18, 2023 | 80.20 | 80.20 | 77.77 | 77.81 | 243,912 | -3.10(-3.83%) |
Oct 17, 2023 | 79.96 | 82.15 | 79.81 | 80.91 | 347,192 | +0.53(+0.66%) |
Oct 16, 2023 | 81.84 | 82.34 | 80.24 | 80.38 | 313,039 | -0.65(-0.80%) |
Oct 13, 2023 | 80.65 | 81.18 | 79.85 | 81.03 | 294,962 | +0.03(+0.04%) |
Oct 12, 2023 | 83.49 | 83.77 | 80.73 | 81.00 | 244,628 | -1.93(-2.33%) |
Oct 11, 2023 | 83.38 | 83.84 | 82.06 | 82.93 | 235,342 | -0.41(-0.49%) |
Oct 10, 2023 | 82.66 | 84.33 | 81.73 | 83.34 | 259,534 | +1.23(+1.50%) |
Oct 09, 2023 | 80.51 | 82.13 | 80.08 | 82.11 | 297,782 | +1.10(+1.36%) |
Oct 06, 2023 | 79.11 | 82.04 | 78.52 | 81.01 | 519,318 | +1.22(+1.53%) |
Oct 05, 2023 | 80.76 | 81.39 | 79.16 | 79.79 | 316,674 | -1.18(-1.46%) |
Oct 04, 2023 | 81.12 | 81.67 | 80.33 | 80.97 | 471,669 | -0.07(-0.09%) |
Oct 03, 2023 | 80.84 | 81.85 | 79.28 | 81.04 | 496,656 | -0.50(-0.61%) |
Oct 02, 2023 | 81.22 | 81.67 | 80.37 | 81.54 | 355,085 | +0.08(+0.10%) |
Sep 29, 2023 | 82.50 | 83.14 | 80.81 | 81.46 | 481,470 | -0.14(-0.17%) |
Sep 28, 2023 | 83.75 | 85.03 | 81.29 | 81.60 | 582,890 | -2.22(-2.65%) |
Sep 27, 2023 | 84.12 | 84.63 | 82.30 | 83.82 | 435,049 | +0.16(+0.19%) |
Sep 26, 2023 | 85.06 | 85.76 | 83.49 | 83.66 | 335,752 | -1.78(-2.08%) |
Sep 25, 2023 | 84.54 | 86.69 | 85.37 | 85.44 | 426,579 | +0.36(+0.42%) |
Sep 22, 2023 | 84.99 | 86.60 | 84.14 | 85.08 | 341,771 | +0.40(+0.47%) |
Sep 21, 2023 | 84.75 | 85.55 | 83.52 | 84.68 | 272,000 | -1.06(-1.24%) |
Sep 20, 2023 | 86.09 | 87.18 | 85.30 | 85.74 | 573,088 | +0.36(+0.42%) |
Sep 19, 2023 | 85.27 | 85.97 | 83.67 | 85.38 | 1,110,835 | -0.38(-0.44%) |
Sep 18, 2023 | 88.26 | 88.26 | 85.59 | 85.76 | 553,366 | -1.90(-2.17%) |
Sep 15, 2023 | 91.80 | 91.80 | 87.03 | 87.66 | 710,893 | -4.20(-4.57%) |
Sep 14, 2023 | 90.95 | 92.53 | 90.64 | 91.86 | 294,874 | +1.72(+1.91%) |
Sep 13, 2023 | 91.75 | 92.73 | 89.35 | 90.14 | 389,315 | -2.07(-2.24%) |
Sep 12, 2023 | 92.11 | 92.75 | 91.53 | 92.21 | 573,314 | -0.04(-0.04%) |
Sep 11, 2023 | 93.96 | 94.53 | 91.84 | 92.25 | 340,351 | -1.68(-1.79%) |
Sep 08, 2023 | 94.54 | 94.87 | 93.36 | 93.93 | 204,171 | -0.83(-0.88%) |
Sep 07, 2023 | 92.84 | 95.29 | 92.84 | 94.76 | 285,092 | +1.29(+1.38%) |
Sep 06, 2023 | 93.20 | 93.91 | 91.49 | 93.47 | 317,426 | +0.30(+0.32%) |
Sep 05, 2023 | 95.69 | 96.33 | 92.23 | 93.17 | 366,593 | -3.50(-3.62%) |