Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 83.95 | 84.21 | 82.47 | 83.04 | 4,284,443 | -0.90(-1.07%) |
Nov 29, 2023 | 83.98 | 84.61 | 83.60 | 83.94 | 1,362,972 | +0.34(+0.41%) |
Nov 28, 2023 | 84.14 | 84.22 | 83.43 | 83.60 | 1,172,005 | -0.67(-0.80%) |
Nov 27, 2023 | 84.39 | 84.75 | 83.84 | 84.27 | 1,476,524 | -0.51(-0.60%) |
Nov 24, 2023 | 83.77 | 84.80 | 83.31 | 84.78 | 576,737 | +0.93(+1.11%) |
Nov 22, 2023 | 84.03 | 84.54 | 83.70 | 83.85 | 1,141,125 | +0.56(+0.67%) |
Nov 21, 2023 | 82.93 | 83.88 | 82.63 | 83.29 | 1,347,176 | +0.29(+0.35%) |
Nov 20, 2023 | 82.77 | 83.18 | 82.08 | 83.00 | 2,208,794 | +0.27(+0.33%) |
Nov 17, 2023 | 83.00 | 83.00 | 81.95 | 82.73 | 1,518,371 | +0.49(+0.60%) |
Nov 16, 2023 | 82.70 | 83.65 | 81.58 | 82.24 | 1,261,486 | -0.02(-0.02%) |
Nov 15, 2023 | 83.05 | 83.94 | 82.17 | 82.26 | 1,826,352 | -0.48(-0.58%) |
Nov 14, 2023 | 80.71 | 82.86 | 80.44 | 82.74 | 2,248,777 | +4.21(+5.36%) |
Nov 13, 2023 | 79.23 | 79.55 | 77.97 | 78.53 | 1,560,396 | -1.12(-1.41%) |
Nov 10, 2023 | 78.00 | 79.82 | 77.14 | 79.65 | 3,198,780 | +2.04(+2.63%) |
Nov 09, 2023 | 77.17 | 78.22 | 76.71 | 77.61 | 3,224,680 | +0.37(+0.48%) |
Nov 08, 2023 | 78.40 | 78.40 | 76.99 | 77.24 | 1,281,462 | -0.70(-0.90%) |
Nov 07, 2023 | 77.30 | 78.28 | 76.93 | 77.94 | 1,461,313 | +0.91(+1.18%) |
Nov 06, 2023 | 77.21 | 77.37 | 76.13 | 77.03 | 1,303,766 | -0.35(-0.45%) |
Nov 03, 2023 | 75.42 | 77.78 | 75.42 | 77.38 | 1,598,339 | +3.36(+4.54%) |
Nov 02, 2023 | 74.34 | 75.09 | 73.84 | 74.02 | 2,147,864 | +0.35(+0.48%) |
Nov 01, 2023 | 73.38 | 73.81 | 72.30 | 73.67 | 2,173,467 | +0.26(+0.35%) |
Oct 31, 2023 | 71.10 | 74.16 | 71.00 | 73.41 | 3,544,449 | +2.62(+3.70%) |
Oct 30, 2023 | 71.28 | 71.32 | 69.43 | 70.79 | 1,928,215 | +0.21(+0.30%) |
Oct 27, 2023 | 70.56 | 71.17 | 69.68 | 70.58 | 2,436,285 | -0.28(-0.40%) |
Oct 26, 2023 | 70.91 | 72.47 | 70.45 | 70.86 | 2,853,418 | -0.05(-0.07%) |
Oct 25, 2023 | 68.00 | 71.30 | 67.35 | 70.91 | 7,453,848 | -3.26(-4.40%) |
Oct 24, 2023 | 73.75 | 74.31 | 72.95 | 74.17 | 3,232,027 | +0.92(+1.26%) |
Oct 23, 2023 | 73.77 | 74.13 | 73.03 | 73.25 | 2,184,584 | -0.59(-0.80%) |
Oct 20, 2023 | 73.94 | 74.43 | 72.82 | 73.84 | 2,729,659 | -0.10(-0.14%) |
Oct 19, 2023 | 78.23 | 78.52 | 73.78 | 73.94 | 2,731,531 | -3.72(-4.79%) |
Oct 18, 2023 | 79.51 | 79.70 | 77.52 | 77.66 | 1,672,775 | -2.14(-2.68%) |
Oct 17, 2023 | 80.80 | 81.57 | 79.75 | 79.80 | 1,569,256 | -1.82(-2.23%) |
Oct 16, 2023 | 81.85 | 81.87 | 80.17 | 81.62 | 1,539,251 | +1.32(+1.64%) |
Oct 13, 2023 | 80.48 | 80.68 | 79.38 | 80.30 | 1,196,002 | +0.12(+0.15%) |
Oct 12, 2023 | 82.05 | 82.63 | 79.78 | 80.18 | 1,195,128 | -1.69(-2.06%) |
Oct 11, 2023 | 82.23 | 82.63 | 80.84 | 81.87 | 1,629,776 | -0.13(-0.16%) |
Oct 10, 2023 | 81.41 | 82.83 | 81.06 | 82.00 | 1,528,076 | +0.43(+0.53%) |
Oct 09, 2023 | 80.03 | 81.91 | 79.90 | 81.57 | 1,350,778 | +0.93(+1.15%) |
Oct 06, 2023 | 78.63 | 81.20 | 78.04 | 80.64 | 2,284,730 | +1.15(+1.45%) |
Oct 05, 2023 | 76.67 | 79.62 | 76.44 | 79.49 | 2,578,721 | +3.06(+4.00%) |
Oct 04, 2023 | 75.26 | 76.62 | 74.95 | 76.43 | 1,344,619 | +1.27(+1.69%) |
Oct 03, 2023 | 76.09 | 76.96 | 74.66 | 75.16 | 1,602,146 | -0.81(-1.07%) |
Oct 02, 2023 | 76.78 | 77.13 | 75.32 | 75.97 | 1,553,324 | -0.92(-1.20%) |
Sep 29, 2023 | 77.28 | 78.06 | 76.53 | 76.89 | 1,600,035 | +0.08(+0.10%) |
Sep 28, 2023 | 76.56 | 77.40 | 76.10 | 76.81 | 1,106,887 | +0.46(+0.60%) |
Sep 27, 2023 | 76.42 | 76.95 | 75.78 | 76.35 | 1,332,292 | +0.05(+0.07%) |
Sep 26, 2023 | 78.00 | 78.11 | 76.03 | 76.30 | 1,404,117 | -1.82(-2.33%) |
Sep 25, 2023 | 77.83 | 78.29 | 77.90 | 78.12 | 1,100,590 | +0.06(+0.08%) |
Sep 22, 2023 | 78.36 | 79.03 | 77.98 | 78.06 | 1,325,815 | -0.17(-0.22%) |
Sep 21, 2023 | 80.50 | 80.50 | 78.07 | 78.23 | 2,005,688 | -2.90(-3.57%) |
Sep 20, 2023 | 81.05 | 81.77 | 80.71 | 81.13 | 1,939,973 | +1.07(+1.34%) |
Sep 19, 2023 | 79.67 | 80.17 | 78.91 | 80.06 | 1,343,705 | +0.34(+0.43%) |
Sep 18, 2023 | 79.19 | 80.01 | 78.75 | 79.72 | 1,182,727 | +0.60(+0.76%) |
Sep 15, 2023 | 80.74 | 80.85 | 78.34 | 79.12 | 4,510,206 | -1.54(-1.91%) |
Sep 14, 2023 | 81.33 | 81.56 | 79.94 | 80.66 | 1,889,373 | -0.38(-0.47%) |
Sep 13, 2023 | 81.76 | 82.04 | 80.96 | 81.04 | 1,691,768 | -0.72(-0.88%) |
Sep 12, 2023 | 82.26 | 82.32 | 81.38 | 81.76 | 1,320,765 | -0.65(-0.79%) |
Sep 11, 2023 | 82.86 | 82.89 | 81.91 | 82.41 | 1,180,368 | -0.16(-0.19%) |
Sep 08, 2023 | 83.80 | 84.16 | 82.17 | 82.57 | 1,192,711 | -1.05(-1.26%) |
Sep 07, 2023 | 82.92 | 83.84 | 82.79 | 83.62 | 1,192,488 | +0.63(+0.76%) |
Sep 06, 2023 | 83.26 | 83.66 | 82.46 | 82.99 | 1,504,943 | -0.09(-0.11%) |
Sep 05, 2023 | 81.15 | 83.75 | 81.15 | 83.08 | 1,393,841 | +0.51(+0.62%) |