Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 75.99 | 78.45 | 75.23 | 76.45 | 256,945 | +0.50(+0.65%) |
Nov 29, 2023 | 76.57 | 76.96 | 74.70 | 75.96 | 294,101 | -0.01(-0.01%) |
Nov 28, 2023 | 76.14 | 76.84 | 75.76 | 75.97 | 168,178 | -0.56(-0.73%) |
Nov 27, 2023 | 76.72 | 77.29 | 76.42 | 76.52 | 224,886 | -0.55(-0.71%) |
Nov 24, 2023 | 77.67 | 77.77 | 76.49 | 77.07 | 64,065 | -0.77(-1.00%) |
Nov 22, 2023 | 78.63 | 79.38 | 77.50 | 77.84 | 195,270 | -0.09(-0.11%) |
Nov 21, 2023 | 76.86 | 78.06 | 76.68 | 77.93 | 161,260 | +0.49(+0.63%) |
Nov 20, 2023 | 76.94 | 78.59 | 76.49 | 77.45 | 189,501 | +0.75(+0.97%) |
Nov 17, 2023 | 77.06 | 77.87 | 76.02 | 76.70 | 468,353 | +0.18(+0.23%) |
Nov 16, 2023 | 76.91 | 77.41 | 76.04 | 76.52 | 168,042 | -0.19(-0.25%) |
Nov 15, 2023 | 77.89 | 80.28 | 76.30 | 76.71 | 315,601 | -1.23(-1.58%) |
Nov 14, 2023 | 75.17 | 78.40 | 74.70 | 77.94 | 232,344 | +4.54(+6.18%) |
Nov 13, 2023 | 73.01 | 74.15 | 73.00 | 73.40 | 212,928 | +0.11(+0.15%) |
Nov 10, 2023 | 71.48 | 73.77 | 71.44 | 73.29 | 199,296 | +1.64(+2.29%) |
Nov 09, 2023 | 73.04 | 73.04 | 71.43 | 71.65 | 137,954 | -0.84(-1.16%) |
Nov 08, 2023 | 72.81 | 73.27 | 72.14 | 72.50 | 156,227 | -0.48(-0.65%) |
Nov 07, 2023 | 72.84 | 73.41 | 72.13 | 72.98 | 174,986 | +0.05(+0.07%) |
Nov 06, 2023 | 74.12 | 74.21 | 71.91 | 72.93 | 294,382 | -1.58(-2.12%) |
Nov 03, 2023 | 74.50 | 75.00 | 73.36 | 74.50 | 220,670 | +1.08(+1.47%) |
Nov 02, 2023 | 70.62 | 73.55 | 70.31 | 73.42 | 221,671 | +3.15(+4.48%) |
Nov 01, 2023 | 72.46 | 72.80 | 69.38 | 70.27 | 239,918 | -2.53(-3.48%) |
Oct 31, 2023 | 73.31 | 74.73 | 72.49 | 72.81 | 283,890 | -0.13(-0.18%) |
Oct 30, 2023 | 73.19 | 75.03 | 71.82 | 72.94 | 471,402 | +0.69(+0.95%) |
Oct 27, 2023 | 81.21 | 81.31 | 64.19 | 72.25 | 1,229,518 | -12.13(-14.37%) |
Oct 26, 2023 | 82.74 | 85.68 | 82.74 | 84.38 | 239,409 | +1.93(+2.34%) |
Oct 25, 2023 | 82.82 | 83.59 | 82.38 | 82.45 | 155,728 | -0.94(-1.13%) |
Oct 24, 2023 | 84.75 | 84.92 | 82.34 | 83.40 | 113,982 | -0.94(-1.12%) |
Oct 23, 2023 | 84.94 | 85.98 | 84.31 | 84.34 | 162,789 | -1.11(-1.30%) |
Oct 20, 2023 | 86.48 | 86.48 | 84.88 | 85.45 | 185,927 | -0.91(-1.06%) |
Oct 19, 2023 | 87.42 | 87.69 | 86.03 | 86.37 | 219,786 | -1.41(-1.61%) |
Oct 18, 2023 | 88.39 | 88.78 | 87.69 | 87.78 | 111,396 | -1.25(-1.41%) |
Oct 17, 2023 | 88.65 | 90.40 | 88.11 | 89.03 | 204,007 | +0.38(+0.43%) |
Oct 16, 2023 | 87.87 | 88.94 | 87.53 | 88.65 | 206,728 | +1.36(+1.56%) |
Oct 13, 2023 | 89.06 | 89.22 | 87.07 | 87.29 | 126,153 | -1.47(-1.66%) |
Oct 12, 2023 | 90.17 | 90.17 | 88.32 | 88.76 | 112,930 | -1.03(-1.15%) |
Oct 11, 2023 | 89.55 | 90.18 | 89.40 | 89.79 | 117,841 | +0.25(+0.28%) |
Oct 10, 2023 | 89.54 | 90.10 | 89.03 | 89.55 | 196,531 | +0.15(+0.17%) |
Oct 09, 2023 | 87.33 | 89.69 | 87.08 | 89.40 | 129,528 | +1.42(+1.61%) |
Oct 06, 2023 | 85.76 | 88.38 | 85.64 | 87.98 | 181,715 | +1.73(+2.00%) |
Oct 05, 2023 | 85.16 | 86.46 | 84.85 | 86.25 | 183,164 | +1.08(+1.27%) |
Oct 04, 2023 | 83.96 | 85.20 | 83.48 | 85.16 | 141,145 | +1.04(+1.24%) |
Oct 03, 2023 | 84.47 | 85.15 | 84.07 | 84.12 | 157,972 | -0.50(-0.59%) |
Oct 02, 2023 | 84.76 | 85.14 | 83.77 | 84.62 | 220,009 | -0.42(-0.49%) |
Sep 29, 2023 | 86.79 | 86.79 | 84.83 | 85.03 | 273,989 | -1.49(-1.72%) |
Sep 28, 2023 | 86.04 | 86.80 | 85.37 | 86.53 | 185,309 | +0.73(+0.85%) |
Sep 27, 2023 | 84.86 | 86.45 | 84.75 | 85.80 | 186,807 | +1.02(+1.21%) |
Sep 26, 2023 | 85.43 | 85.69 | 83.83 | 84.78 | 203,404 | -0.98(-1.15%) |
Sep 25, 2023 | 84.75 | 85.76 | 84.86 | 85.76 | 180,352 | +0.66(+0.77%) |
Sep 22, 2023 | 86.89 | 87.57 | 85.03 | 85.10 | 183,824 | -1.95(-2.24%) |
Sep 21, 2023 | 88.64 | 88.97 | 87.04 | 87.05 | 147,725 | -2.01(-2.25%) |
Sep 20, 2023 | 90.27 | 90.67 | 88.96 | 89.06 | 120,745 | -0.82(-0.92%) |
Sep 19, 2023 | 90.32 | 90.57 | 89.59 | 89.88 | 197,901 | -0.44(-0.48%) |
Sep 18, 2023 | 91.49 | 91.49 | 89.81 | 90.32 | 186,189 | -0.91(-1.00%) |
Sep 15, 2023 | 91.23 | 92.03 | 90.47 | 91.23 | 693,055 | +0.21(+0.23%) |
Sep 14, 2023 | 90.13 | 91.42 | 89.84 | 91.03 | 237,041 | +1.34(+1.50%) |
Sep 13, 2023 | 88.52 | 89.77 | 88.52 | 89.68 | 254,806 | +0.95(+1.07%) |
Sep 12, 2023 | 88.10 | 88.77 | 87.67 | 88.73 | 179,451 | +0.72(+0.81%) |
Sep 11, 2023 | 87.93 | 88.31 | 87.03 | 88.02 | 195,522 | +0.30(+0.34%) |
Sep 08, 2023 | 88.92 | 88.99 | 87.53 | 87.72 | 118,985 | -0.79(-0.90%) |
Sep 07, 2023 | 88.94 | 89.18 | 87.45 | 88.51 | 164,209 | -0.29(-0.32%) |
Sep 06, 2023 | 88.75 | 89.32 | 88.22 | 88.80 | 210,985 | +0.17(+0.19%) |
Sep 05, 2023 | 89.08 | 89.59 | 87.81 | 88.63 | 248,871 | -0.94(-1.05%) |