Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 88.59 | 91.72 | 88.59 | 91.29 | 4,189,578 | -0.27(-0.29%) |
Nov 29, 2023 | 90.10 | 92.71 | 90.08 | 91.55 | 4,907,995 | +1.63(+1.81%) |
Nov 28, 2023 | 89.61 | 91.08 | 89.61 | 89.93 | 3,743,751 | +0.12(+0.13%) |
Nov 27, 2023 | 90.60 | 90.84 | 89.36 | 89.81 | 2,736,202 | -0.63(-0.69%) |
Nov 24, 2023 | 89.55 | 91.44 | 89.55 | 90.43 | 1,752,203 | +0.93(+1.04%) |
Nov 22, 2023 | 88.26 | 89.71 | 87.50 | 89.50 | 2,843,018 | +2.22(+2.55%) |
Nov 21, 2023 | 87.22 | 87.59 | 87.17 | 87.28 | 2,870,599 | -0.36(-0.41%) |
Nov 20, 2023 | 86.17 | 88.06 | 85.54 | 87.63 | 2,719,395 | +1.47(+1.70%) |
Nov 17, 2023 | 85.85 | 86.84 | 85.17 | 86.17 | 1,833,311 | +0.44(+0.51%) |
Nov 16, 2023 | 85.68 | 86.89 | 85.30 | 85.73 | 1,345,530 | -0.14(-0.16%) |
Nov 15, 2023 | 86.57 | 86.93 | 85.43 | 85.87 | 1,722,845 | -0.70(-0.81%) |
Nov 14, 2023 | 86.33 | 87.78 | 85.90 | 86.57 | 2,584,490 | +1.94(+2.29%) |
Nov 13, 2023 | 83.45 | 85.56 | 83.16 | 84.63 | 2,368,041 | +0.75(+0.89%) |
Nov 10, 2023 | 83.89 | 84.21 | 82.87 | 83.88 | 1,958,980 | +0.70(+0.84%) |
Nov 09, 2023 | 84.07 | 84.62 | 82.82 | 83.18 | 2,091,468 | -0.51(-0.61%) |
Nov 08, 2023 | 83.29 | 84.55 | 82.97 | 83.70 | 1,882,500 | +0.41(+0.50%) |
Nov 07, 2023 | 81.90 | 83.44 | 81.66 | 83.28 | 2,312,222 | +1.18(+1.44%) |
Nov 06, 2023 | 83.92 | 84.10 | 81.26 | 82.10 | 2,319,223 | -1.86(-2.21%) |
Nov 03, 2023 | 83.89 | 85.16 | 82.53 | 83.95 | 3,638,054 | +0.90(+1.08%) |
Nov 02, 2023 | 83.32 | 84.42 | 82.55 | 83.05 | 2,892,578 | +0.46(+0.56%) |
Nov 01, 2023 | 82.43 | 85.36 | 79.48 | 82.59 | 5,873,311 | +6.13(+8.02%) |
Oct 31, 2023 | 79.08 | 79.08 | 76.13 | 76.46 | 5,911,323 | -2.69(-3.39%) |
Oct 30, 2023 | 80.22 | 80.43 | 78.71 | 79.14 | 2,767,875 | -0.19(-0.24%) |
Oct 27, 2023 | 80.03 | 80.58 | 78.83 | 79.33 | 1,674,733 | -0.66(-0.83%) |
Oct 26, 2023 | 80.17 | 82.16 | 79.64 | 79.99 | 2,050,430 | -0.38(-0.47%) |
Oct 25, 2023 | 82.45 | 82.87 | 80.22 | 80.37 | 1,765,801 | -2.57(-3.10%) |
Oct 24, 2023 | 82.40 | 83.49 | 82.39 | 82.94 | 1,617,855 | +1.17(+1.42%) |
Oct 23, 2023 | 81.32 | 82.52 | 80.54 | 81.77 | 1,827,534 | +0.45(+0.56%) |
Oct 20, 2023 | 82.18 | 82.46 | 80.28 | 81.32 | 3,043,181 | -1.01(-1.22%) |
Oct 19, 2023 | 85.64 | 86.02 | 82.00 | 82.32 | 2,987,203 | -3.82(-4.44%) |
Oct 18, 2023 | 86.26 | 86.63 | 84.93 | 86.14 | 3,142,887 | -0.85(-0.98%) |
Oct 17, 2023 | 85.75 | 87.97 | 85.75 | 86.99 | 2,712,950 | +0.85(+0.99%) |
Oct 16, 2023 | 86.89 | 87.18 | 84.00 | 86.14 | 3,084,510 | -0.31(-0.35%) |
Oct 13, 2023 | 86.91 | 87.69 | 85.16 | 86.45 | 2,797,797 | -0.38(-0.44%) |
Oct 12, 2023 | 88.37 | 88.47 | 86.50 | 86.84 | 2,147,259 | -1.32(-1.50%) |
Oct 11, 2023 | 89.82 | 89.94 | 87.66 | 88.16 | 2,392,430 | -0.49(-0.56%) |
Oct 10, 2023 | 88.17 | 89.71 | 88.13 | 88.65 | 2,829,383 | +0.60(+0.68%) |
Oct 09, 2023 | 87.67 | 88.74 | 87.24 | 88.05 | 2,276,163 | -1.37(-1.53%) |
Oct 06, 2023 | 87.00 | 89.96 | 86.88 | 89.42 | 2,661,316 | +1.96(+2.25%) |
Oct 05, 2023 | 86.39 | 87.81 | 86.28 | 87.46 | 2,329,905 | +0.60(+0.69%) |
Oct 04, 2023 | 85.86 | 87.43 | 85.61 | 86.86 | 2,041,705 | +1.39(+1.63%) |
Oct 03, 2023 | 88.04 | 88.51 | 85.00 | 85.46 | 2,299,892 | -3.00(-3.39%) |
Oct 02, 2023 | 88.90 | 89.25 | 88.06 | 88.46 | 1,749,768 | -0.16(-0.18%) |
Sep 29, 2023 | 90.34 | 90.51 | 88.42 | 88.62 | 1,763,031 | -1.32(-1.47%) |
Sep 28, 2023 | 88.47 | 90.54 | 88.47 | 89.95 | 1,292,703 | +1.53(+1.73%) |
Sep 27, 2023 | 89.08 | 89.35 | 87.64 | 88.42 | 2,102,718 | -0.33(-0.37%) |
Sep 26, 2023 | 90.02 | 90.83 | 88.67 | 88.74 | 1,672,143 | -2.57(-2.81%) |
Sep 25, 2023 | 89.28 | 91.42 | 90.96 | 91.31 | 1,400,587 | +1.65(+1.84%) |
Sep 22, 2023 | 89.89 | 90.93 | 89.25 | 89.66 | 1,856,486 | +0.39(+0.44%) |
Sep 21, 2023 | 89.82 | 90.59 | 89.00 | 89.26 | 2,070,340 | -1.59(-1.75%) |
Sep 20, 2023 | 90.50 | 92.00 | 90.29 | 90.85 | 2,877,875 | +0.36(+0.39%) |
Sep 19, 2023 | 91.25 | 91.53 | 89.52 | 90.50 | 2,095,765 | -0.39(-0.43%) |
Sep 18, 2023 | 90.28 | 91.16 | 89.72 | 90.89 | 2,101,863 | +0.28(+0.31%) |
Sep 15, 2023 | 90.01 | 91.23 | 89.81 | 90.62 | 3,300,645 | +0.60(+0.67%) |
Sep 14, 2023 | 89.85 | 90.23 | 88.72 | 90.01 | 2,609,643 | +0.56(+0.63%) |
Sep 13, 2023 | 89.05 | 90.54 | 88.82 | 89.45 | 3,151,101 | +0.43(+0.49%) |
Sep 12, 2023 | 87.11 | 89.37 | 87.07 | 89.02 | 2,080,804 | +1.54(+1.76%) |
Sep 11, 2023 | 87.71 | 87.82 | 87.10 | 87.48 | 898,257 | +0.73(+0.84%) |
Sep 08, 2023 | 85.90 | 87.85 | 85.85 | 86.75 | 1,558,973 | +0.73(+0.85%) |
Sep 07, 2023 | 85.25 | 86.31 | 84.46 | 86.02 | 2,050,318 | +0.06(+0.07%) |
Sep 06, 2023 | 86.98 | 87.16 | 85.89 | 85.96 | 1,747,982 | -1.69(-1.93%) |
Sep 05, 2023 | 85.48 | 87.75 | 85.45 | 87.65 | 3,602,751 | +2.30(+2.70%) |