Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 84.01 | 84.39 | 83.30 | 84.22 | 2,329,885 | +0.75(+0.90%) |
Nov 29, 2023 | 84.85 | 86.18 | 83.28 | 83.47 | 3,903,922 | -1.27(-1.50%) |
Nov 28, 2023 | 86.77 | 87.18 | 84.46 | 84.74 | 3,618,797 | -2.11(-2.44%) |
Nov 27, 2023 | 87.51 | 87.64 | 86.42 | 86.85 | 1,893,474 | -1.25(-1.42%) |
Nov 24, 2023 | 87.07 | 88.12 | 86.68 | 88.10 | 1,010,448 | +0.78(+0.89%) |
Nov 22, 2023 | 86.85 | 88.03 | 86.14 | 87.32 | 1,404,983 | +0.67(+0.77%) |
Nov 21, 2023 | 86.44 | 86.93 | 85.83 | 86.65 | 1,557,050 | -0.31(-0.36%) |
Nov 20, 2023 | 86.68 | 87.43 | 85.81 | 86.96 | 2,122,838 | +0.30(+0.35%) |
Nov 17, 2023 | 86.45 | 87.21 | 85.56 | 86.66 | 1,683,058 | +1.06(+1.24%) |
Nov 16, 2023 | 86.35 | 86.68 | 84.67 | 85.61 | 3,643,896 | -1.39(-1.60%) |
Nov 15, 2023 | 87.84 | 89.05 | 86.77 | 87.00 | 2,556,795 | +0.34(+0.39%) |
Nov 14, 2023 | 85.35 | 87.92 | 85.35 | 86.66 | 4,078,476 | +2.57(+3.05%) |
Nov 13, 2023 | 84.79 | 85.92 | 83.52 | 84.10 | 3,796,080 | -0.94(-1.11%) |
Nov 10, 2023 | 84.55 | 85.85 | 81.22 | 85.04 | 15,140,663 | -5.13(-5.69%) |
Nov 09, 2023 | 93.19 | 93.52 | 90.16 | 90.17 | 5,784,761 | -2.24(-2.42%) |
Nov 08, 2023 | 92.61 | 93.52 | 91.80 | 92.41 | 2,629,681 | -0.28(-0.30%) |
Nov 07, 2023 | 93.97 | 93.97 | 92.15 | 92.69 | 2,004,081 | -1.95(-2.06%) |
Nov 06, 2023 | 92.55 | 95.41 | 92.55 | 94.64 | 2,483,361 | +2.37(+2.57%) |
Nov 03, 2023 | 90.99 | 92.88 | 89.95 | 92.27 | 1,876,172 | +2.99(+3.35%) |
Nov 02, 2023 | 87.71 | 90.61 | 87.64 | 89.28 | 1,849,554 | +2.80(+3.23%) |
Nov 01, 2023 | 86.81 | 87.59 | 85.38 | 86.48 | 1,782,367 | -0.84(-0.96%) |
Oct 31, 2023 | 87.36 | 87.69 | 86.36 | 87.32 | 1,478,746 | -0.30(-0.34%) |
Oct 30, 2023 | 87.95 | 88.22 | 86.30 | 87.62 | 1,350,289 | +0.80(+0.92%) |
Oct 27, 2023 | 87.93 | 88.77 | 86.60 | 86.82 | 1,595,900 | -0.26(-0.30%) |
Oct 26, 2023 | 88.53 | 89.31 | 86.57 | 87.08 | 2,194,963 | -1.39(-1.57%) |
Oct 25, 2023 | 89.78 | 91.02 | 88.32 | 88.47 | 1,526,662 | -2.47(-2.71%) |
Oct 24, 2023 | 89.93 | 91.97 | 89.84 | 90.94 | 1,342,144 | +1.57(+1.76%) |
Oct 23, 2023 | 87.12 | 90.77 | 86.79 | 89.37 | 2,383,845 | +2.23(+2.56%) |
Oct 20, 2023 | 87.73 | 88.10 | 86.66 | 87.14 | 1,112,309 | -0.62(-0.70%) |
Oct 19, 2023 | 88.38 | 89.78 | 87.10 | 87.76 | 2,190,474 | +1.49(+1.73%) |
Oct 18, 2023 | 89.13 | 89.40 | 86.07 | 86.26 | 2,039,942 | -3.56(-3.96%) |
Oct 17, 2023 | 89.45 | 90.58 | 89.10 | 89.82 | 1,362,193 | -0.02(-0.02%) |
Oct 16, 2023 | 90.47 | 90.97 | 89.38 | 89.84 | 1,487,712 | +0.04(+0.04%) |
Oct 13, 2023 | 92.66 | 92.73 | 89.62 | 89.80 | 1,508,881 | -3.25(-3.50%) |
Oct 12, 2023 | 93.99 | 94.54 | 92.47 | 93.06 | 1,111,274 | -1.17(-1.25%) |
Oct 11, 2023 | 93.68 | 95.26 | 93.63 | 94.23 | 2,037,260 | +0.74(+0.79%) |
Oct 10, 2023 | 93.01 | 94.47 | 92.64 | 93.50 | 1,683,639 | +0.92(+0.99%) |
Oct 09, 2023 | 93.01 | 93.14 | 89.13 | 92.58 | 1,631,036 | +0.66(+0.71%) |
Oct 06, 2023 | 88.87 | 93.41 | 88.28 | 91.92 | 2,483,856 | +2.90(+3.26%) |
Oct 05, 2023 | 86.95 | 89.50 | 86.95 | 89.02 | 1,521,064 | +1.27(+1.45%) |
Oct 04, 2023 | 90.09 | 90.30 | 86.14 | 87.75 | 2,301,235 | -2.01(-2.24%) |
Oct 03, 2023 | 91.17 | 92.02 | 89.36 | 89.76 | 1,321,986 | -2.39(-2.59%) |
Oct 02, 2023 | 92.43 | 93.46 | 91.86 | 92.14 | 1,721,439 | +0.22(+0.24%) |
Sep 29, 2023 | 92.05 | 93.76 | 91.30 | 91.92 | 1,333,857 | +1.03(+1.14%) |
Sep 28, 2023 | 91.51 | 92.13 | 90.54 | 90.89 | 1,297,199 | -0.84(-0.91%) |
Sep 27, 2023 | 90.91 | 91.81 | 89.72 | 91.72 | 2,060,933 | +1.52(+1.69%) |
Sep 26, 2023 | 89.55 | 91.18 | 89.55 | 90.20 | 1,461,669 | +0.03(+0.03%) |
Sep 25, 2023 | 89.53 | 90.34 | 89.70 | 90.17 | 1,394,719 | -0.91(-0.99%) |
Sep 22, 2023 | 90.46 | 92.99 | 90.30 | 91.08 | 2,628,983 | +1.19(+1.33%) |
Sep 21, 2023 | 92.01 | 92.08 | 89.73 | 89.88 | 2,371,514 | -3.31(-3.55%) |
Sep 20, 2023 | 94.35 | 94.91 | 92.98 | 93.20 | 1,066,945 | -1.02(-1.09%) |
Sep 19, 2023 | 96.25 | 96.77 | 93.56 | 94.22 | 2,047,671 | -2.48(-2.56%) |
Sep 18, 2023 | 96.53 | 97.92 | 96.33 | 96.70 | 1,275,049 | +0.17(+0.18%) |
Sep 15, 2023 | 97.75 | 98.94 | 96.08 | 96.53 | 3,678,027 | -0.67(-0.69%) |
Sep 14, 2023 | 95.91 | 97.35 | 94.92 | 97.20 | 2,077,442 | +2.42(+2.55%) |
Sep 13, 2023 | 94.24 | 95.16 | 94.09 | 94.78 | 1,267,455 | -0.03(-0.03%) |
Sep 12, 2023 | 94.98 | 96.65 | 94.48 | 94.81 | 1,299,563 | -0.01(-0.01%) |
Sep 11, 2023 | 94.76 | 95.44 | 93.38 | 94.82 | 1,074,342 | +0.61(+0.64%) |
Sep 08, 2023 | 94.50 | 95.23 | 93.90 | 94.21 | 1,474,459 | +0.25(+0.26%) |
Sep 07, 2023 | 94.05 | 94.35 | 91.39 | 93.96 | 3,127,773 | -1.36(-1.43%) |
Sep 06, 2023 | 96.14 | 96.73 | 94.99 | 95.33 | 1,906,108 | -1.57(-1.62%) |
Sep 05, 2023 | 99.93 | 99.93 | 95.86 | 96.90 | 3,100,935 | -4.21(-4.16%) |