Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 82.55 | 83.55 | 82.45 | 83.40 | 138,280 | +0.81(+0.97%) |
Nov 29, 2023 | 83.11 | 83.82 | 82.43 | 82.59 | 42,189 | -0.55(-0.67%) |
Nov 28, 2023 | 83.79 | 83.82 | 83.02 | 83.15 | 38,430 | -0.34(-0.40%) |
Nov 27, 2023 | 84.14 | 85.00 | 83.38 | 83.49 | 40,174 | -1.25(-1.47%) |
Nov 24, 2023 | 84.41 | 85.32 | 83.73 | 84.73 | 23,849 | -0.66(-0.78%) |
Nov 22, 2023 | 84.12 | 85.64 | 83.59 | 85.40 | 50,356 | +1.52(+1.81%) |
Nov 21, 2023 | 85.32 | 85.32 | 83.59 | 83.88 | 45,332 | -1.36(-1.59%) |
Nov 20, 2023 | 85.20 | 85.47 | 84.87 | 85.24 | 26,310 | -0.36(-0.42%) |
Nov 17, 2023 | 86.04 | 86.04 | 84.90 | 85.60 | 52,777 | +0.22(+0.26%) |
Nov 16, 2023 | 87.87 | 87.87 | 85.02 | 85.38 | 33,874 | -2.06(-2.36%) |
Nov 15, 2023 | 87.16 | 88.03 | 86.72 | 87.44 | 64,395 | -0.29(-0.33%) |
Nov 14, 2023 | 86.79 | 87.81 | 86.47 | 87.73 | 55,040 | +2.66(+3.13%) |
Nov 13, 2023 | 84.58 | 85.57 | 84.20 | 85.06 | 42,971 | +0.05(+0.06%) |
Nov 10, 2023 | 86.66 | 86.66 | 84.64 | 85.01 | 58,954 | -1.82(-2.10%) |
Nov 09, 2023 | 87.58 | 87.58 | 85.84 | 86.83 | 63,796 | -0.19(-0.22%) |
Nov 08, 2023 | 84.21 | 87.18 | 83.89 | 87.02 | 72,432 | +0.42(+0.48%) |
Nov 07, 2023 | 87.41 | 87.62 | 86.61 | 86.61 | 49,715 | -1.08(-1.23%) |
Nov 06, 2023 | 87.13 | 87.74 | 86.96 | 87.69 | 36,936 | +0.14(+0.16%) |
Nov 03, 2023 | 87.37 | 88.12 | 87.00 | 87.55 | 54,359 | +1.42(+1.64%) |
Nov 02, 2023 | 84.36 | 86.22 | 84.25 | 86.13 | 57,661 | +2.55(+3.05%) |
Nov 01, 2023 | 83.72 | 84.54 | 83.33 | 83.58 | 40,267 | -0.44(-0.52%) |
Oct 31, 2023 | 83.73 | 84.92 | 83.02 | 84.02 | 44,118 | +0.06(+0.07%) |
Oct 30, 2023 | 82.86 | 84.34 | 82.75 | 83.96 | 42,409 | +1.98(+2.42%) |
Oct 27, 2023 | 82.42 | 82.47 | 80.91 | 81.98 | 46,149 | -0.68(-0.83%) |
Oct 26, 2023 | 83.24 | 83.24 | 82.23 | 82.66 | 36,050 | -0.18(-0.22%) |
Oct 25, 2023 | 83.63 | 84.03 | 82.73 | 82.84 | 36,186 | -1.54(-1.82%) |
Oct 24, 2023 | 85.17 | 85.52 | 84.38 | 84.38 | 31,851 | -0.64(-0.76%) |
Oct 23, 2023 | 83.86 | 85.26 | 83.86 | 85.02 | 47,634 | +0.60(+0.72%) |
Oct 20, 2023 | 86.11 | 86.24 | 84.18 | 84.42 | 49,234 | -1.50(-1.74%) |
Oct 19, 2023 | 86.75 | 86.99 | 85.86 | 85.91 | 39,063 | -0.59(-0.69%) |
Oct 18, 2023 | 88.17 | 88.17 | 86.44 | 86.51 | 34,425 | -1.87(-2.12%) |
Oct 17, 2023 | 86.64 | 88.46 | 86.64 | 88.38 | 54,589 | +1.45(+1.66%) |
Oct 16, 2023 | 87.39 | 87.84 | 86.85 | 86.93 | 30,323 | -0.13(-0.15%) |
Oct 13, 2023 | 89.74 | 89.74 | 86.96 | 87.06 | 37,605 | -2.12(-2.38%) |
Oct 12, 2023 | 88.81 | 89.23 | 87.61 | 89.18 | 54,310 | +0.93(+1.06%) |
Oct 11, 2023 | 87.28 | 88.39 | 86.36 | 88.25 | 42,296 | +1.32(+1.52%) |
Oct 10, 2023 | 88.12 | 89.26 | 86.92 | 86.93 | 42,013 | -1.05(-1.19%) |
Oct 09, 2023 | 87.04 | 88.53 | 87.04 | 87.98 | 23,109 | +0.70(+0.81%) |
Oct 06, 2023 | 87.43 | 88.20 | 87.06 | 87.28 | 43,410 | -0.74(-0.84%) |
Oct 05, 2023 | 86.45 | 88.20 | 86.40 | 88.02 | 62,645 | +1.78(+2.07%) |
Oct 04, 2023 | 85.38 | 86.55 | 84.64 | 86.24 | 39,704 | +0.81(+0.95%) |
Oct 03, 2023 | 87.06 | 87.08 | 85.41 | 85.43 | 52,720 | -1.93(-2.21%) |
Oct 02, 2023 | 87.98 | 87.98 | 86.92 | 87.36 | 39,621 | -1.13(-1.28%) |
Sep 29, 2023 | 89.71 | 89.71 | 87.77 | 88.49 | 50,359 | -0.88(-0.99%) |
Sep 28, 2023 | 89.18 | 91.45 | 88.60 | 89.37 | 35,284 | +0.53(+0.59%) |
Sep 27, 2023 | 89.09 | 89.42 | 88.29 | 88.84 | 34,788 | -0.12(-0.13%) |
Sep 26, 2023 | 89.01 | 89.36 | 88.89 | 88.96 | 37,427 | -0.52(-0.58%) |
Sep 25, 2023 | 88.91 | 89.87 | 89.38 | 89.48 | 36,797 | +0.40(+0.44%) |
Sep 22, 2023 | 89.91 | 89.91 | 89.08 | 89.08 | 31,453 | -0.65(-0.73%) |
Sep 21, 2023 | 89.63 | 90.15 | 89.28 | 89.74 | 39,035 | -0.22(-0.24%) |
Sep 20, 2023 | 90.60 | 90.71 | 89.81 | 89.95 | 34,560 | -0.06(-0.07%) |
Sep 19, 2023 | 89.82 | 90.47 | 89.19 | 90.01 | 78,490 | +0.21(+0.23%) |
Sep 18, 2023 | 91.69 | 91.69 | 89.76 | 89.81 | 71,412 | -1.68(-1.84%) |
Sep 15, 2023 | 91.46 | 92.52 | 91.25 | 91.49 | 128,072 | -0.39(-0.42%) |
Sep 14, 2023 | 91.81 | 92.16 | 91.25 | 91.88 | 66,314 | +0.79(+0.87%) |
Sep 13, 2023 | 91.51 | 91.51 | 90.90 | 91.08 | 75,808 | -0.47(-0.51%) |
Sep 12, 2023 | 90.45 | 91.71 | 90.00 | 91.55 | 45,813 | +1.14(+1.26%) |
Sep 11, 2023 | 90.86 | 91.13 | 90.30 | 90.41 | 44,899 | -0.40(-0.44%) |
Sep 08, 2023 | 90.45 | 90.92 | 90.07 | 90.81 | 32,031 | +0.15(+0.16%) |
Sep 07, 2023 | 90.87 | 90.92 | 90.15 | 90.66 | 50,604 | -0.08(-0.09%) |
Sep 06, 2023 | 90.55 | 90.96 | 90.29 | 90.74 | 28,257 | +0.34(+0.37%) |
Sep 05, 2023 | 91.57 | 91.57 | 90.38 | 90.40 | 56,375 | -1.49(-1.62%) |