Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 82.54 | 83.77 | 82.54 | 83.69 | 3,726,920 | +1.31(+1.59%) |
Nov 29, 2023 | 84.11 | 84.39 | 82.10 | 82.38 | 2,217,967 | -2.07(-2.45%) |
Nov 28, 2023 | 86.79 | 87.16 | 84.39 | 84.45 | 1,621,092 | -2.55(-2.93%) |
Nov 27, 2023 | 86.64 | 87.44 | 86.24 | 87.00 | 1,842,575 | +0.40(+0.46%) |
Nov 24, 2023 | 85.92 | 87.14 | 85.92 | 86.60 | 741,453 | +0.65(+0.76%) |
Nov 22, 2023 | 86.06 | 86.87 | 85.00 | 85.95 | 1,807,550 | -0.18(-0.21%) |
Nov 21, 2023 | 85.00 | 86.84 | 84.98 | 86.13 | 1,356,325 | +1.67(+1.98%) |
Nov 20, 2023 | 83.60 | 84.73 | 83.51 | 84.46 | 1,762,500 | +0.86(+1.03%) |
Nov 17, 2023 | 84.00 | 84.48 | 83.23 | 83.60 | 1,883,526 | -0.11(-0.13%) |
Nov 16, 2023 | 83.08 | 84.59 | 82.78 | 83.71 | 1,932,544 | +1.05(+1.27%) |
Nov 15, 2023 | 85.52 | 85.69 | 82.61 | 82.66 | 2,829,073 | -2.84(-3.32%) |
Nov 14, 2023 | 86.60 | 86.73 | 84.84 | 85.50 | 1,872,673 | -1.07(-1.24%) |
Nov 13, 2023 | 86.16 | 86.97 | 85.88 | 86.57 | 1,681,147 | +0.62(+0.72%) |
Nov 10, 2023 | 85.10 | 86.14 | 84.67 | 85.95 | 2,070,175 | +1.28(+1.51%) |
Nov 09, 2023 | 84.15 | 85.22 | 83.96 | 84.67 | 2,357,558 | +0.55(+0.65%) |
Nov 08, 2023 | 85.30 | 85.97 | 83.56 | 84.12 | 1,692,319 | -1.29(-1.51%) |
Nov 07, 2023 | 85.15 | 85.58 | 84.93 | 85.41 | 1,647,808 | +0.25(+0.29%) |
Nov 06, 2023 | 85.80 | 85.95 | 84.50 | 85.16 | 2,864,302 | -0.39(-0.46%) |
Nov 03, 2023 | 86.44 | 86.93 | 84.16 | 85.55 | 2,658,978 | -0.39(-0.45%) |
Nov 02, 2023 | 89.68 | 90.29 | 85.10 | 85.94 | 3,406,886 | -4.06(-4.51%) |
Nov 01, 2023 | 87.25 | 90.65 | 87.05 | 90.00 | 4,031,550 | +3.32(+3.83%) |
Oct 31, 2023 | 85.21 | 87.50 | 85.00 | 86.68 | 2,964,694 | +3.80(+4.58%) |
Oct 30, 2023 | 82.02 | 83.13 | 81.84 | 82.88 | 1,740,920 | +1.52(+1.87%) |
Oct 27, 2023 | 82.07 | 82.20 | 81.01 | 81.36 | 1,360,314 | -1.09(-1.32%) |
Oct 26, 2023 | 83.59 | 84.42 | 82.25 | 82.45 | 1,735,036 | -1.04(-1.25%) |
Oct 25, 2023 | 83.37 | 85.53 | 83.27 | 83.49 | 1,387,293 | +0.07(+0.08%) |
Oct 24, 2023 | 82.35 | 83.76 | 82.28 | 83.42 | 1,334,668 | +1.56(+1.91%) |
Oct 23, 2023 | 83.19 | 83.68 | 81.86 | 81.86 | 1,183,704 | -0.90(-1.09%) |
Oct 20, 2023 | 83.96 | 84.20 | 81.76 | 82.76 | 5,433,626 | -1.02(-1.22%) |
Oct 19, 2023 | 85.48 | 86.37 | 83.77 | 83.78 | 1,736,078 | -1.67(-1.95%) |
Oct 18, 2023 | 86.75 | 87.51 | 85.32 | 85.45 | 2,029,177 | -1.17(-1.35%) |
Oct 17, 2023 | 85.44 | 87.14 | 85.44 | 86.62 | 1,935,569 | +0.92(+1.07%) |
Oct 16, 2023 | 85.01 | 86.40 | 84.63 | 85.70 | 2,134,452 | +1.54(+1.83%) |
Oct 13, 2023 | 83.66 | 84.46 | 83.17 | 84.16 | 1,962,315 | +1.11(+1.34%) |
Oct 12, 2023 | 83.25 | 83.71 | 82.05 | 83.05 | 1,609,595 | +0.03(+0.04%) |
Oct 11, 2023 | 82.00 | 83.11 | 81.64 | 83.02 | 1,480,261 | +1.16(+1.42%) |
Oct 10, 2023 | 82.30 | 82.45 | 81.17 | 81.86 | 1,525,970 | -0.21(-0.26%) |
Oct 09, 2023 | 81.90 | 82.25 | 81.19 | 82.07 | 1,174,066 | -0.11(-0.13%) |
Oct 06, 2023 | 81.41 | 82.56 | 81.28 | 82.18 | 1,672,636 | +0.54(+0.66%) |
Oct 05, 2023 | 80.89 | 81.81 | 80.70 | 81.64 | 1,680,600 | +1.18(+1.47%) |
Oct 04, 2023 | 78.31 | 80.74 | 78.28 | 80.46 | 1,608,185 | +2.50(+3.21%) |
Oct 03, 2023 | 79.26 | 79.49 | 77.18 | 77.96 | 1,631,896 | -1.41(-1.78%) |
Oct 02, 2023 | 79.74 | 80.20 | 78.65 | 79.37 | 1,495,966 | -0.34(-0.43%) |
Sep 29, 2023 | 81.72 | 81.81 | 79.47 | 79.71 | 3,340,978 | -1.93(-2.36%) |
Sep 28, 2023 | 81.34 | 82.11 | 81.12 | 81.64 | 1,466,566 | +0.56(+0.69%) |
Sep 27, 2023 | 81.25 | 81.46 | 80.25 | 81.08 | 1,687,808 | -0.18(-0.22%) |
Sep 26, 2023 | 81.00 | 82.15 | 80.93 | 81.26 | 1,430,851 | +0.11(+0.14%) |
Sep 25, 2023 | 80.63 | 81.29 | 80.85 | 81.15 | 1,357,984 | +0.19(+0.23%) |
Sep 22, 2023 | 80.29 | 81.65 | 80.26 | 80.96 | 1,559,859 | +0.67(+0.83%) |
Sep 21, 2023 | 81.00 | 81.53 | 80.26 | 80.29 | 1,675,393 | -1.03(-1.27%) |
Sep 20, 2023 | 81.58 | 82.18 | 81.00 | 81.32 | 2,107,271 | +0.12(+0.15%) |
Sep 19, 2023 | 80.65 | 81.36 | 80.27 | 81.20 | 1,572,524 | +0.63(+0.78%) |
Sep 18, 2023 | 79.19 | 80.84 | 79.06 | 80.57 | 1,213,995 | +1.57(+1.99%) |
Sep 15, 2023 | 79.02 | 79.37 | 78.60 | 79.00 | 1,963,957 | -0.06(-0.08%) |
Sep 14, 2023 | 78.88 | 79.33 | 78.46 | 79.06 | 1,222,102 | +0.73(+0.93%) |
Sep 13, 2023 | 78.82 | 79.37 | 78.08 | 78.33 | 952,430 | -0.47(-0.60%) |
Sep 12, 2023 | 78.92 | 80.27 | 78.54 | 78.80 | 1,167,218 | +0.00(+0.00%) |
Sep 11, 2023 | 77.53 | 78.82 | 77.53 | 78.80 | 1,388,055 | +1.55(+2.00%) |
Sep 08, 2023 | 77.80 | 77.84 | 76.63 | 77.25 | 1,330,114 | -0.62(-0.79%) |
Sep 07, 2023 | 76.33 | 78.11 | 76.33 | 77.87 | 2,216,694 | +1.43(+1.87%) |
Sep 06, 2023 | 75.98 | 77.05 | 75.70 | 76.44 | 922,844 | +0.58(+0.76%) |
Sep 05, 2023 | 76.85 | 77.05 | 75.68 | 75.86 | 1,285,208 | -1.15(-1.49%) |