Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 79.98 | 80.49 | 77.56 | 79.87 | 99,766 | +0.71(+0.90%) |
Nov 29, 2023 | 78.55 | 80.68 | 78.55 | 79.16 | 60,303 | +1.85(+2.39%) |
Nov 28, 2023 | 76.38 | 78.42 | 75.61 | 77.31 | 33,192 | +0.53(+0.69%) |
Nov 27, 2023 | 78.52 | 78.75 | 76.51 | 76.78 | 69,277 | -1.74(-2.22%) |
Nov 24, 2023 | 77.55 | 79.00 | 76.61 | 78.52 | 23,567 | +0.45(+0.58%) |
Nov 22, 2023 | 78.30 | 79.89 | 77.53 | 78.07 | 40,120 | -0.26(-0.33%) |
Nov 21, 2023 | 78.77 | 79.03 | 77.78 | 78.33 | 29,900 | -1.62(-2.03%) |
Nov 20, 2023 | 78.16 | 80.88 | 78.01 | 79.95 | 51,874 | +1.39(+1.77%) |
Nov 17, 2023 | 78.94 | 79.40 | 75.81 | 78.56 | 70,630 | +1.46(+1.89%) |
Nov 16, 2023 | 80.83 | 81.34 | 76.44 | 77.10 | 84,487 | -4.66(-5.70%) |
Nov 15, 2023 | 80.94 | 85.68 | 80.68 | 81.76 | 70,548 | +0.65(+0.80%) |
Nov 14, 2023 | 76.39 | 81.11 | 76.39 | 81.11 | 96,489 | +7.39(+10.02%) |
Nov 13, 2023 | 73.94 | 75.60 | 72.78 | 73.72 | 60,344 | -0.53(-0.71%) |
Nov 10, 2023 | 74.47 | 75.18 | 72.28 | 74.25 | 64,299 | +0.46(+0.62%) |
Nov 09, 2023 | 73.80 | 73.99 | 71.98 | 73.79 | 83,453 | +1.01(+1.39%) |
Nov 08, 2023 | 73.73 | 74.12 | 71.94 | 72.78 | 88,856 | -1.53(-2.06%) |
Nov 07, 2023 | 74.05 | 75.43 | 72.79 | 74.31 | 43,679 | +0.04(+0.05%) |
Nov 06, 2023 | 74.14 | 75.30 | 72.07 | 74.27 | 80,629 | +0.01(+0.01%) |
Nov 03, 2023 | 72.18 | 75.55 | 72.18 | 74.26 | 86,451 | +3.07(+4.31%) |
Nov 02, 2023 | 68.45 | 71.20 | 67.70 | 71.19 | 98,968 | +4.14(+6.17%) |
Nov 01, 2023 | 66.37 | 67.75 | 64.91 | 67.05 | 104,491 | +0.07(+0.10%) |
Oct 31, 2023 | 65.44 | 68.08 | 65.44 | 66.98 | 84,107 | +1.77(+2.71%) |
Oct 30, 2023 | 64.55 | 66.67 | 63.09 | 65.21 | 147,724 | +0.81(+1.26%) |
Oct 27, 2023 | 63.20 | 64.63 | 62.05 | 64.40 | 137,132 | +1.02(+1.61%) |
Oct 26, 2023 | 65.15 | 66.05 | 62.66 | 63.38 | 134,615 | -1.54(-2.37%) |
Oct 25, 2023 | 67.19 | 67.19 | 63.58 | 64.92 | 120,399 | -3.00(-4.42%) |
Oct 24, 2023 | 69.12 | 70.73 | 66.56 | 67.92 | 114,475 | -0.88(-1.28%) |
Oct 23, 2023 | 74.88 | 74.88 | 68.52 | 68.80 | 103,132 | -6.30(-8.39%) |
Oct 20, 2023 | 76.67 | 76.67 | 73.73 | 75.10 | 57,601 | -1.45(-1.89%) |
Oct 19, 2023 | 76.10 | 77.30 | 75.25 | 76.55 | 71,053 | +0.25(+0.33%) |
Oct 18, 2023 | 76.65 | 77.51 | 74.49 | 76.30 | 77,523 | -0.85(-1.10%) |
Oct 17, 2023 | 80.57 | 83.19 | 74.42 | 77.15 | 116,644 | -5.74(-6.92%) |
Oct 16, 2023 | 82.26 | 84.40 | 82.10 | 82.89 | 45,409 | +1.55(+1.91%) |
Oct 13, 2023 | 84.10 | 84.10 | 80.14 | 81.34 | 55,485 | -2.71(-3.22%) |
Oct 12, 2023 | 85.91 | 86.78 | 82.63 | 84.05 | 82,426 | -1.99(-2.31%) |
Oct 11, 2023 | 89.13 | 89.13 | 85.11 | 86.04 | 46,092 | -2.36(-2.67%) |
Oct 10, 2023 | 87.13 | 90.15 | 87.13 | 88.40 | 52,196 | +1.44(+1.66%) |
Oct 09, 2023 | 87.16 | 87.89 | 85.95 | 86.96 | 78,228 | -1.54(-1.74%) |
Oct 06, 2023 | 89.02 | 91.64 | 88.42 | 88.50 | 51,765 | -1.37(-1.52%) |
Oct 05, 2023 | 91.48 | 91.48 | 87.72 | 89.87 | 72,669 | -1.45(-1.59%) |
Oct 04, 2023 | 91.47 | 91.86 | 89.78 | 91.32 | 50,604 | +0.38(+0.42%) |
Oct 03, 2023 | 92.32 | 92.32 | 90.34 | 90.94 | 55,270 | -2.24(-2.40%) |
Oct 02, 2023 | 90.76 | 93.63 | 90.75 | 93.18 | 65,742 | +2.19(+2.41%) |
Sep 29, 2023 | 92.14 | 92.14 | 90.18 | 90.99 | 35,827 | +0.24(+0.26%) |
Sep 28, 2023 | 90.27 | 92.29 | 90.00 | 90.75 | 41,859 | -0.86(-0.94%) |
Sep 27, 2023 | 91.21 | 92.50 | 90.68 | 91.61 | 26,086 | +1.40(+1.55%) |
Sep 26, 2023 | 89.75 | 90.72 | 89.17 | 90.21 | 49,609 | -0.08(-0.09%) |
Sep 25, 2023 | 89.25 | 91.02 | 90.28 | 90.29 | 26,747 | +0.44(+0.49%) |
Sep 22, 2023 | 87.92 | 90.95 | 87.92 | 89.85 | 54,763 | +2.07(+2.36%) |
Sep 21, 2023 | 86.39 | 88.45 | 85.93 | 87.78 | 66,185 | +0.53(+0.61%) |
Sep 20, 2023 | 89.95 | 89.96 | 87.25 | 87.25 | 29,619 | -1.73(-1.94%) |
Sep 19, 2023 | 89.20 | 89.20 | 87.28 | 88.98 | 44,401 | -0.58(-0.65%) |
Sep 18, 2023 | 89.86 | 89.86 | 88.90 | 89.56 | 40,737 | -0.52(-0.58%) |
Sep 15, 2023 | 92.00 | 92.01 | 89.25 | 90.08 | 109,147 | -2.55(-2.75%) |
Sep 14, 2023 | 90.71 | 92.82 | 90.71 | 92.63 | 28,170 | +2.80(+3.12%) |
Sep 13, 2023 | 92.21 | 92.21 | 88.94 | 89.83 | 53,341 | -1.53(-1.67%) |
Sep 12, 2023 | 93.51 | 94.70 | 91.36 | 91.36 | 37,210 | -2.61(-2.78%) |
Sep 11, 2023 | 95.99 | 95.99 | 93.00 | 93.97 | 32,525 | -0.82(-0.87%) |
Sep 08, 2023 | 92.00 | 96.41 | 92.00 | 94.79 | 146,203 | +2.00(+2.16%) |
Sep 07, 2023 | 93.97 | 94.37 | 91.94 | 92.79 | 71,676 | -2.03(-2.14%) |
Sep 06, 2023 | 97.91 | 98.39 | 91.69 | 94.82 | 165,713 | -3.18(-3.24%) |
Sep 05, 2023 | 97.60 | 105.90 | 95.30 | 98.00 | 318,970 | -15.53(-13.68%) |