Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 88.34 | 90.55 | 87.70 | 90.43 | 6,802,554 | +1.83(+2.07%) |
Nov 29, 2023 | 85.98 | 90.39 | 85.35 | 88.60 | 8,490,346 | +11.31(+14.63%) |
Nov 28, 2023 | 77.06 | 77.87 | 76.75 | 77.29 | 2,565,686 | +0.02(+0.03%) |
Nov 27, 2023 | 77.27 | 77.80 | 76.93 | 77.27 | 1,466,449 | -0.25(-0.32%) |
Nov 24, 2023 | 77.17 | 77.54 | 76.92 | 77.52 | 470,951 | +0.35(+0.45%) |
Nov 22, 2023 | 76.84 | 77.81 | 76.65 | 77.17 | 823,446 | +0.55(+0.72%) |
Nov 21, 2023 | 76.80 | 77.07 | 76.49 | 76.62 | 1,265,083 | -0.50(-0.65%) |
Nov 20, 2023 | 76.50 | 77.51 | 76.27 | 77.12 | 1,080,397 | +0.42(+0.54%) |
Nov 17, 2023 | 76.39 | 77.16 | 76.09 | 76.71 | 1,240,943 | +0.72(+0.95%) |
Nov 16, 2023 | 77.31 | 77.31 | 75.61 | 75.99 | 1,822,415 | -2.11(-2.70%) |
Nov 15, 2023 | 77.89 | 78.80 | 77.72 | 78.09 | 1,709,951 | +0.22(+0.28%) |
Nov 14, 2023 | 76.93 | 78.04 | 76.54 | 77.88 | 1,398,131 | +1.94(+2.55%) |
Nov 13, 2023 | 76.26 | 76.26 | 75.64 | 75.94 | 744,889 | -0.40(-0.52%) |
Nov 10, 2023 | 75.25 | 76.44 | 74.95 | 76.33 | 1,006,585 | +1.31(+1.74%) |
Nov 09, 2023 | 75.25 | 75.67 | 74.53 | 75.03 | 915,899 | +0.05(+0.07%) |
Nov 08, 2023 | 75.01 | 75.02 | 74.04 | 74.98 | 1,579,648 | +0.17(+0.22%) |
Nov 07, 2023 | 75.03 | 75.54 | 74.71 | 74.81 | 874,298 | -0.22(-0.29%) |
Nov 06, 2023 | 75.12 | 75.17 | 74.57 | 75.03 | 1,170,943 | -0.08(-0.11%) |
Nov 03, 2023 | 74.33 | 75.64 | 74.20 | 75.11 | 1,054,619 | +1.16(+1.57%) |
Nov 02, 2023 | 72.94 | 74.34 | 72.86 | 73.95 | 2,176,643 | +1.37(+1.88%) |
Nov 01, 2023 | 72.02 | 72.59 | 71.62 | 72.58 | 1,015,706 | +0.56(+0.78%) |
Oct 31, 2023 | 70.53 | 72.23 | 70.44 | 72.02 | 1,490,064 | +1.58(+2.25%) |
Oct 30, 2023 | 71.39 | 71.68 | 70.08 | 70.44 | 1,287,547 | -0.62(-0.88%) |
Oct 27, 2023 | 70.76 | 71.86 | 70.50 | 71.06 | 1,098,652 | +0.38(+0.53%) |
Oct 26, 2023 | 71.81 | 72.18 | 70.55 | 70.68 | 1,256,266 | -1.04(-1.45%) |
Oct 25, 2023 | 72.42 | 73.14 | 71.49 | 71.72 | 1,354,401 | -1.35(-1.84%) |
Oct 24, 2023 | 72.54 | 74.04 | 72.53 | 73.07 | 1,714,451 | +0.56(+0.78%) |
Oct 23, 2023 | 72.68 | 73.35 | 71.23 | 72.50 | 1,634,070 | -1.01(-1.37%) |
Oct 20, 2023 | 74.25 | 74.40 | 72.81 | 73.51 | 4,986,477 | -0.74(-1.00%) |
Oct 19, 2023 | 75.08 | 75.38 | 74.07 | 74.25 | 1,318,185 | -0.72(-0.96%) |
Oct 18, 2023 | 75.81 | 75.88 | 74.89 | 74.98 | 1,674,841 | -1.14(-1.50%) |
Oct 17, 2023 | 74.71 | 76.18 | 74.70 | 76.12 | 1,980,268 | +0.96(+1.28%) |
Oct 16, 2023 | 74.49 | 75.33 | 74.56 | 75.16 | 1,602,643 | +0.98(+1.32%) |
Oct 13, 2023 | 75.45 | 75.93 | 73.38 | 74.18 | 1,711,917 | -0.96(-1.28%) |
Oct 12, 2023 | 76.56 | 76.70 | 74.82 | 75.14 | 1,475,427 | -1.11(-1.45%) |
Oct 11, 2023 | 75.16 | 76.30 | 75.12 | 76.24 | 1,584,691 | +1.04(+1.38%) |
Oct 10, 2023 | 75.40 | 75.80 | 75.07 | 75.20 | 1,394,992 | -0.03(-0.04%) |
Oct 09, 2023 | 74.44 | 75.56 | 74.24 | 75.23 | 1,533,035 | +0.55(+0.74%) |
Oct 06, 2023 | 74.55 | 75.13 | 74.30 | 74.68 | 1,653,985 | -0.05(-0.07%) |
Oct 05, 2023 | 74.05 | 75.08 | 73.93 | 74.73 | 1,133,016 | +0.68(+0.92%) |
Oct 04, 2023 | 73.58 | 74.29 | 73.14 | 74.05 | 1,183,216 | +0.46(+0.63%) |
Oct 03, 2023 | 74.29 | 74.92 | 73.24 | 73.59 | 1,053,052 | -0.92(-1.24%) |
Oct 02, 2023 | 74.64 | 74.89 | 74.14 | 74.51 | 1,306,953 | -0.08(-0.11%) |
Sep 29, 2023 | 75.34 | 75.53 | 74.32 | 74.59 | 1,573,548 | -0.36(-0.49%) |
Sep 28, 2023 | 73.93 | 75.41 | 73.84 | 74.95 | 1,920,399 | +1.28(+1.73%) |
Sep 27, 2023 | 74.11 | 74.51 | 73.16 | 73.67 | 1,195,111 | +0.10(+0.13%) |
Sep 26, 2023 | 73.90 | 74.41 | 73.52 | 73.58 | 1,646,649 | -0.65(-0.87%) |
Sep 25, 2023 | 74.16 | 74.35 | 73.96 | 74.22 | 1,468,120 | -0.50(-0.67%) |
Sep 22, 2023 | 74.77 | 75.36 | 74.58 | 74.73 | 1,164,961 | +0.12(+0.16%) |
Sep 21, 2023 | 74.17 | 75.16 | 74.12 | 74.61 | 1,525,908 | -0.18(-0.24%) |
Sep 20, 2023 | 75.18 | 75.76 | 74.68 | 74.78 | 1,956,790 | +0.04(+0.05%) |
Sep 19, 2023 | 74.78 | 75.40 | 74.49 | 74.75 | 1,509,475 | -0.13(-0.17%) |
Sep 18, 2023 | 74.83 | 75.24 | 74.17 | 74.87 | 1,970,629 | -1.52(-1.99%) |
Sep 15, 2023 | 76.86 | 77.24 | 76.10 | 76.40 | 4,068,552 | -0.82(-1.06%) |
Sep 14, 2023 | 76.92 | 77.32 | 76.56 | 77.21 | 1,513,684 | +0.57(+0.74%) |
Sep 13, 2023 | 76.87 | 77.15 | 76.31 | 76.64 | 1,591,593 | -0.34(-0.45%) |
Sep 12, 2023 | 76.78 | 77.67 | 76.59 | 76.99 | 1,308,192 | -0.21(-0.27%) |
Sep 11, 2023 | 78.22 | 78.37 | 76.50 | 77.19 | 1,374,920 | -0.55(-0.71%) |
Sep 08, 2023 | 77.77 | 78.21 | 77.47 | 77.74 | 1,286,266 | +0.23(+0.29%) |
Sep 07, 2023 | 77.84 | 77.84 | 76.80 | 77.52 | 2,058,426 | -1.04(-1.33%) |
Sep 06, 2023 | 77.91 | 78.59 | 77.53 | 78.56 | 1,748,198 | +0.42(+0.54%) |
Sep 05, 2023 | 77.40 | 78.58 | 77.22 | 78.14 | 2,510,292 | +1.86(+2.44%) |