Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 83.60 | 84.14 | 83.50 | 84.00 | 120,972 | +0.08(+0.10%) |
Nov 29, 2023 | 83.79 | 84.21 | 83.55 | 83.92 | 88,556 | +0.95(+1.14%) |
Nov 28, 2023 | 82.68 | 83.43 | 82.59 | 82.97 | 143,200 | +0.62(+0.75%) |
Nov 27, 2023 | 82.29 | 82.40 | 81.94 | 82.35 | 68,867 | -0.27(-0.33%) |
Nov 24, 2023 | 82.26 | 82.62 | 82.25 | 82.62 | 51,241 | +1.37(+1.69%) |
Nov 22, 2023 | 81.32 | 81.60 | 81.10 | 81.25 | 103,639 | +0.53(+0.66%) |
Nov 21, 2023 | 81.23 | 81.46 | 80.43 | 80.72 | 93,060 | -0.03(-0.04%) |
Nov 20, 2023 | 80.44 | 80.98 | 80.44 | 80.75 | 96,966 | -0.18(-0.22%) |
Nov 17, 2023 | 80.59 | 80.97 | 80.00 | 80.93 | 87,374 | +1.21(+1.52%) |
Nov 16, 2023 | 80.16 | 80.43 | 79.37 | 79.72 | 165,827 | +4.57(+6.08%) |
Nov 15, 2023 | 75.31 | 75.69 | 75.07 | 75.15 | 110,687 | +0.98(+1.32%) |
Nov 14, 2023 | 73.50 | 74.29 | 73.43 | 74.17 | 104,977 | +3.01(+4.23%) |
Nov 13, 2023 | 70.39 | 71.16 | 70.19 | 71.16 | 100,452 | +0.87(+1.24%) |
Nov 10, 2023 | 69.93 | 70.43 | 69.44 | 70.29 | 104,979 | +0.02(+0.03%) |
Nov 09, 2023 | 70.80 | 71.32 | 70.27 | 70.27 | 209,754 | +0.66(+0.95%) |
Nov 08, 2023 | 69.07 | 69.72 | 69.07 | 69.61 | 155,217 | +0.87(+1.27%) |
Nov 07, 2023 | 68.58 | 68.94 | 68.38 | 68.74 | 196,253 | -0.20(-0.29%) |
Nov 06, 2023 | 69.41 | 69.53 | 68.82 | 68.94 | 113,972 | +0.54(+0.79%) |
Nov 03, 2023 | 68.82 | 69.14 | 68.37 | 68.40 | 106,719 | +0.09(+0.13%) |
Nov 02, 2023 | 67.81 | 68.53 | 67.72 | 68.31 | 276,871 | +1.81(+2.72%) |
Nov 01, 2023 | 66.04 | 66.56 | 65.86 | 66.50 | 149,733 | +0.31(+0.47%) |
Oct 31, 2023 | 66.07 | 66.43 | 65.79 | 66.19 | 242,564 | +0.26(+0.39%) |
Oct 30, 2023 | 65.62 | 66.00 | 65.18 | 65.93 | 166,340 | +1.56(+2.42%) |
Oct 27, 2023 | 64.74 | 64.93 | 64.12 | 64.37 | 116,709 | +0.69(+1.08%) |
Oct 26, 2023 | 63.82 | 64.20 | 63.31 | 63.68 | 229,035 | -3.06(-4.58%) |
Oct 25, 2023 | 67.48 | 67.65 | 66.54 | 66.74 | 88,797 | -0.90(-1.33%) |
Oct 24, 2023 | 67.32 | 67.64 | 67.18 | 67.64 | 153,573 | -0.17(-0.25%) |
Oct 23, 2023 | 67.45 | 68.20 | 67.30 | 67.81 | 176,010 | +0.57(+0.85%) |
Oct 20, 2023 | 67.75 | 67.98 | 67.07 | 67.24 | 271,518 | -0.82(-1.20%) |
Oct 19, 2023 | 68.50 | 69.01 | 67.94 | 68.06 | 200,285 | -0.41(-0.60%) |
Oct 18, 2023 | 68.52 | 68.84 | 68.04 | 68.47 | 156,487 | -2.29(-3.24%) |
Oct 17, 2023 | 69.91 | 71.15 | 69.91 | 70.76 | 214,440 | +0.05(+0.06%) |
Oct 16, 2023 | 70.56 | 70.89 | 70.37 | 70.72 | 126,716 | +0.77(+1.09%) |
Oct 13, 2023 | 71.09 | 71.26 | 69.73 | 69.95 | 116,522 | -1.69(-2.36%) |
Oct 12, 2023 | 72.57 | 72.57 | 71.46 | 71.64 | 148,731 | -1.80(-2.46%) |
Oct 11, 2023 | 73.03 | 73.56 | 72.94 | 73.44 | 173,462 | +1.07(+1.49%) |
Oct 10, 2023 | 71.91 | 72.62 | 71.86 | 72.37 | 558,258 | +1.86(+2.64%) |
Oct 09, 2023 | 69.87 | 70.60 | 69.85 | 70.51 | 105,493 | -1.06(-1.48%) |
Oct 06, 2023 | 70.07 | 71.75 | 69.69 | 71.57 | 109,316 | +1.53(+2.18%) |
Oct 05, 2023 | 69.64 | 70.04 | 69.28 | 70.04 | 99,835 | -0.32(-0.45%) |
Oct 04, 2023 | 70.59 | 70.67 | 69.75 | 70.36 | 108,237 | +0.68(+0.98%) |
Oct 03, 2023 | 69.98 | 70.34 | 69.42 | 69.68 | 114,606 | -0.64(-0.91%) |
Oct 02, 2023 | 70.93 | 71.01 | 70.03 | 70.32 | 109,268 | -1.13(-1.58%) |
Sep 29, 2023 | 72.86 | 72.86 | 71.39 | 71.45 | 102,464 | -0.33(-0.46%) |
Sep 28, 2023 | 70.66 | 71.95 | 70.51 | 71.78 | 240,795 | +1.10(+1.56%) |
Sep 27, 2023 | 70.55 | 70.81 | 69.92 | 70.68 | 173,525 | +2.37(+3.47%) |
Sep 26, 2023 | 69.26 | 69.45 | 68.30 | 68.31 | 121,157 | -1.87(-2.66%) |
Sep 25, 2023 | 69.92 | 70.27 | 70.06 | 70.18 | 90,464 | -0.46(-0.65%) |
Sep 22, 2023 | 71.11 | 71.58 | 70.50 | 70.64 | 96,185 | -0.20(-0.28%) |
Sep 21, 2023 | 71.68 | 71.79 | 70.72 | 70.84 | 96,152 | -1.23(-1.71%) |
Sep 20, 2023 | 72.98 | 73.32 | 72.06 | 72.07 | 94,673 | +0.03(+0.04%) |
Sep 19, 2023 | 72.14 | 72.21 | 71.70 | 72.04 | 123,413 | -1.31(-1.79%) |
Sep 18, 2023 | 73.07 | 73.46 | 73.00 | 73.35 | 72,877 | -0.11(-0.15%) |
Sep 15, 2023 | 73.95 | 74.28 | 73.37 | 73.46 | 81,869 | +0.70(+0.96%) |
Sep 14, 2023 | 72.25 | 72.90 | 72.22 | 72.76 | 93,114 | +0.93(+1.29%) |
Sep 13, 2023 | 72.49 | 72.73 | 71.63 | 71.83 | 126,561 | -0.91(-1.25%) |
Sep 12, 2023 | 72.82 | 73.26 | 72.74 | 72.74 | 96,486 | -0.89(-1.21%) |
Sep 11, 2023 | 73.29 | 73.81 | 73.07 | 73.63 | 89,405 | +0.42(+0.58%) |
Sep 08, 2023 | 72.86 | 73.55 | 72.86 | 73.20 | 110,570 | +0.19(+0.26%) |
Sep 07, 2023 | 73.04 | 73.22 | 72.78 | 73.01 | 103,887 | -0.36(-0.49%) |
Sep 06, 2023 | 73.81 | 73.97 | 73.32 | 73.37 | 283,384 | -0.55(-0.74%) |
Sep 05, 2023 | 74.17 | 74.32 | 73.69 | 73.92 | 82,296 | -0.30(-0.40%) |