Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 85.49 | 85.90 | 84.49 | 85.72 | 1,880,263 | -0.18(-0.21%) |
Nov 29, 2023 | 85.24 | 86.49 | 85.24 | 85.89 | 1,522,318 | +1.64(+1.94%) |
Nov 28, 2023 | 84.87 | 85.59 | 84.23 | 84.26 | 829,469 | -0.99(-1.16%) |
Nov 27, 2023 | 85.01 | 85.66 | 84.86 | 85.25 | 1,045,021 | -0.10(-0.12%) |
Nov 24, 2023 | 84.87 | 85.64 | 84.81 | 85.35 | 336,662 | +0.21(+0.25%) |
Nov 22, 2023 | 85.67 | 86.31 | 84.87 | 85.14 | 615,060 | +0.32(+0.38%) |
Nov 21, 2023 | 85.32 | 86.03 | 84.80 | 84.82 | 734,971 | -1.07(-1.24%) |
Nov 20, 2023 | 85.16 | 86.16 | 84.74 | 85.88 | 966,567 | +0.27(+0.31%) |
Nov 17, 2023 | 85.27 | 86.08 | 85.13 | 85.62 | 741,249 | +0.65(+0.76%) |
Nov 16, 2023 | 85.23 | 86.06 | 84.77 | 84.97 | 915,113 | -0.08(-0.09%) |
Nov 15, 2023 | 85.26 | 86.94 | 85.00 | 85.05 | 1,365,688 | -0.76(-0.88%) |
Nov 14, 2023 | 82.70 | 86.55 | 82.70 | 85.80 | 2,823,396 | +6.38(+8.03%) |
Nov 13, 2023 | 79.79 | 80.07 | 78.71 | 79.43 | 705,018 | -0.75(-0.93%) |
Nov 10, 2023 | 78.91 | 80.23 | 78.29 | 80.18 | 846,812 | +1.93(+2.46%) |
Nov 09, 2023 | 79.71 | 80.24 | 78.16 | 78.25 | 1,234,588 | -1.27(-1.59%) |
Nov 08, 2023 | 80.17 | 80.57 | 79.10 | 79.52 | 1,044,910 | -0.53(-0.66%) |
Nov 07, 2023 | 80.06 | 81.29 | 79.75 | 80.05 | 1,122,400 | +0.14(+0.17%) |
Nov 06, 2023 | 80.12 | 81.00 | 79.71 | 79.91 | 1,176,703 | -1.20(-1.48%) |
Nov 03, 2023 | 79.84 | 82.22 | 79.65 | 81.10 | 2,169,063 | +3.33(+4.29%) |
Nov 02, 2023 | 76.84 | 78.24 | 76.34 | 77.77 | 2,000,690 | +3.67(+4.96%) |
Nov 01, 2023 | 70.37 | 74.26 | 70.01 | 74.10 | 2,136,402 | +3.53(+5.01%) |
Oct 31, 2023 | 69.53 | 70.97 | 69.45 | 70.57 | 1,017,117 | +1.34(+1.93%) |
Oct 30, 2023 | 69.11 | 69.86 | 68.19 | 69.23 | 1,728,708 | +0.60(+0.87%) |
Oct 27, 2023 | 69.36 | 69.36 | 68.25 | 68.63 | 985,984 | -0.49(-0.71%) |
Oct 26, 2023 | 68.81 | 69.56 | 68.03 | 69.12 | 1,260,834 | +1.10(+1.61%) |
Oct 25, 2023 | 69.18 | 69.32 | 67.94 | 68.02 | 1,111,407 | -1.61(-2.31%) |
Oct 24, 2023 | 69.21 | 70.53 | 68.79 | 69.63 | 1,291,651 | +0.32(+0.46%) |
Oct 23, 2023 | 68.41 | 70.26 | 68.33 | 69.31 | 1,401,854 | +0.78(+1.14%) |
Oct 20, 2023 | 69.44 | 69.87 | 68.34 | 68.53 | 1,696,480 | -0.76(-1.09%) |
Oct 19, 2023 | 70.66 | 71.10 | 68.94 | 69.29 | 1,919,993 | -1.05(-1.49%) |
Oct 18, 2023 | 71.50 | 71.73 | 70.30 | 70.34 | 1,066,980 | -1.96(-2.71%) |
Oct 17, 2023 | 71.10 | 73.46 | 71.10 | 72.29 | 1,350,967 | +0.77(+1.07%) |
Oct 16, 2023 | 72.18 | 72.61 | 70.89 | 71.52 | 1,101,813 | -0.06(-0.08%) |
Oct 13, 2023 | 71.03 | 71.90 | 70.85 | 71.58 | 1,418,860 | +0.68(+0.96%) |
Oct 12, 2023 | 74.11 | 74.31 | 70.16 | 70.91 | 1,954,212 | -4.34(-5.77%) |
Oct 11, 2023 | 74.74 | 76.42 | 74.47 | 75.25 | 2,287,516 | +1.26(+1.70%) |
Oct 10, 2023 | 72.31 | 74.71 | 72.31 | 73.99 | 2,004,094 | +1.68(+2.32%) |
Oct 09, 2023 | 70.71 | 72.33 | 69.77 | 72.31 | 1,244,505 | +1.48(+2.08%) |
Oct 06, 2023 | 70.15 | 71.22 | 69.20 | 70.84 | 1,368,944 | +0.22(+0.31%) |
Oct 05, 2023 | 71.12 | 72.01 | 70.52 | 70.62 | 2,324,926 | -0.77(-1.08%) |
Oct 04, 2023 | 70.38 | 71.58 | 69.83 | 71.38 | 1,904,265 | +1.43(+2.05%) |
Oct 03, 2023 | 71.90 | 72.43 | 69.70 | 69.95 | 2,378,642 | -2.68(-3.69%) |
Oct 02, 2023 | 73.10 | 73.99 | 72.10 | 72.63 | 1,526,801 | -0.97(-1.31%) |
Sep 29, 2023 | 74.68 | 75.12 | 72.94 | 73.59 | 1,667,022 | -0.43(-0.58%) |
Sep 28, 2023 | 72.75 | 74.48 | 72.64 | 74.02 | 1,375,541 | +1.10(+1.51%) |
Sep 27, 2023 | 73.02 | 73.65 | 72.58 | 72.92 | 1,492,752 | +0.67(+0.92%) |
Sep 26, 2023 | 73.21 | 74.17 | 72.21 | 72.25 | 1,631,205 | -1.35(-1.84%) |
Sep 25, 2023 | 73.41 | 74.13 | 73.38 | 73.60 | 1,570,308 | -0.10(-0.14%) |
Sep 22, 2023 | 73.93 | 74.32 | 73.11 | 73.70 | 1,735,497 | +0.44(+0.60%) |
Sep 21, 2023 | 74.26 | 74.75 | 72.47 | 73.27 | 2,992,031 | -2.97(-3.89%) |
Sep 20, 2023 | 77.98 | 78.78 | 76.16 | 76.23 | 1,182,132 | -1.37(-1.77%) |
Sep 19, 2023 | 77.18 | 77.87 | 76.33 | 77.60 | 1,284,428 | +0.06(+0.08%) |
Sep 18, 2023 | 76.94 | 78.12 | 76.79 | 77.54 | 1,653,922 | +0.06(+0.08%) |
Sep 15, 2023 | 79.50 | 79.50 | 76.97 | 77.48 | 4,778,567 | -2.84(-3.53%) |
Sep 14, 2023 | 79.55 | 80.59 | 79.10 | 80.32 | 1,393,973 | +1.52(+1.93%) |
Sep 13, 2023 | 79.65 | 80.39 | 77.78 | 78.80 | 2,014,257 | -0.79(-0.99%) |
Sep 12, 2023 | 81.34 | 82.34 | 79.30 | 79.58 | 1,701,063 | -2.02(-2.48%) |
Sep 11, 2023 | 80.99 | 82.87 | 80.73 | 81.60 | 1,317,205 | +1.08(+1.35%) |
Sep 08, 2023 | 81.49 | 82.06 | 80.44 | 80.52 | 1,394,821 | -1.05(-1.29%) |
Sep 07, 2023 | 80.26 | 81.97 | 80.12 | 81.57 | 1,312,480 | +0.64(+0.79%) |
Sep 06, 2023 | 79.19 | 80.99 | 78.93 | 80.94 | 1,952,031 | +2.11(+2.68%) |
Sep 05, 2023 | 83.04 | 83.08 | 78.74 | 78.83 | 2,695,896 | -4.59(-5.50%) |