Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 89.38 | 89.52 | 89.21 | 89.47 | 645,673 | +0.88(+1.00%) |
Nov 29, 2023 | 88.74 | 88.83 | 88.51 | 88.58 | 590,116 | -0.38(-0.43%) |
Nov 28, 2023 | 89.10 | 89.22 | 88.83 | 88.97 | 1,832,808 | -0.65(-0.72%) |
Nov 27, 2023 | 89.63 | 89.86 | 89.53 | 89.61 | 771,581 | -0.48(-0.53%) |
Nov 24, 2023 | 89.85 | 90.17 | 89.78 | 90.09 | 313,124 | +0.40(+0.45%) |
Nov 22, 2023 | 89.55 | 89.72 | 89.30 | 89.69 | 864,484 | +1.34(+1.51%) |
Nov 21, 2023 | 88.39 | 88.54 | 88.26 | 88.36 | 749,060 | -0.57(-0.64%) |
Nov 20, 2023 | 88.76 | 89.01 | 88.63 | 88.93 | 907,611 | -0.95(-1.06%) |
Nov 17, 2023 | 89.51 | 89.92 | 89.48 | 89.88 | 957,044 | +1.07(+1.21%) |
Nov 16, 2023 | 88.83 | 89.01 | 88.50 | 88.81 | 565,892 | -0.19(-0.21%) |
Nov 15, 2023 | 89.03 | 89.22 | 88.80 | 89.00 | 713,644 | -0.50(-0.56%) |
Nov 14, 2023 | 88.93 | 89.58 | 88.93 | 89.50 | 993,526 | +1.19(+1.35%) |
Nov 13, 2023 | 87.94 | 88.37 | 87.75 | 88.31 | 718,580 | +0.26(+0.29%) |
Nov 10, 2023 | 87.54 | 88.05 | 87.14 | 88.05 | 1,232,903 | +0.99(+1.14%) |
Nov 09, 2023 | 87.52 | 87.80 | 87.03 | 87.06 | 821,641 | +1.00(+1.16%) |
Nov 08, 2023 | 86.27 | 86.40 | 85.70 | 86.06 | 1,689,359 | -1.53(-1.75%) |
Nov 07, 2023 | 87.52 | 87.74 | 87.24 | 87.59 | 1,239,555 | -0.48(-0.55%) |
Nov 06, 2023 | 88.15 | 88.20 | 87.80 | 88.07 | 1,622,404 | -0.95(-1.07%) |
Nov 03, 2023 | 88.65 | 89.35 | 88.44 | 89.02 | 1,165,707 | +0.88(+1.00%) |
Nov 02, 2023 | 87.09 | 88.22 | 87.09 | 88.14 | 691,057 | +1.15(+1.32%) |
Nov 01, 2023 | 86.51 | 87.05 | 86.14 | 86.99 | 650,123 | +0.85(+0.99%) |
Oct 31, 2023 | 85.31 | 86.22 | 85.15 | 86.14 | 1,209,057 | +2.40(+2.86%) |
Oct 30, 2023 | 83.77 | 83.88 | 83.14 | 83.74 | 791,673 | +0.11(+0.13%) |
Oct 27, 2023 | 84.30 | 84.44 | 83.40 | 83.63 | 1,045,923 | +0.31(+0.38%) |
Oct 26, 2023 | 83.58 | 83.83 | 83.08 | 83.32 | 1,004,027 | -0.86(-1.03%) |
Oct 25, 2023 | 84.56 | 84.62 | 84.13 | 84.18 | 578,896 | +0.07(+0.08%) |
Oct 24, 2023 | 83.79 | 84.18 | 83.70 | 84.12 | 692,696 | +0.67(+0.80%) |
Oct 23, 2023 | 83.46 | 83.94 | 83.21 | 83.45 | 1,045,611 | -0.48(-0.57%) |
Oct 20, 2023 | 84.54 | 84.71 | 83.91 | 83.93 | 397,963 | -0.52(-0.62%) |
Oct 19, 2023 | 85.05 | 85.42 | 84.37 | 84.45 | 1,221,585 | -0.71(-0.83%) |
Oct 18, 2023 | 85.91 | 86.00 | 85.09 | 85.16 | 1,016,074 | -1.13(-1.31%) |
Oct 17, 2023 | 85.56 | 86.65 | 85.52 | 86.29 | 793,684 | +0.16(+0.18%) |
Oct 16, 2023 | 85.64 | 86.20 | 85.50 | 86.13 | 727,816 | +0.69(+0.80%) |
Oct 13, 2023 | 86.02 | 86.25 | 85.32 | 85.44 | 1,615,723 | -1.27(-1.46%) |
Oct 12, 2023 | 87.07 | 87.24 | 86.33 | 86.71 | 1,229,119 | +0.72(+0.83%) |
Oct 11, 2023 | 86.11 | 86.21 | 85.73 | 85.99 | 302,102 | -0.13(-0.15%) |
Oct 10, 2023 | 85.98 | 86.36 | 85.91 | 86.12 | 863,980 | +1.77(+2.10%) |
Oct 09, 2023 | 83.97 | 84.64 | 83.80 | 84.35 | 323,811 | -0.35(-0.42%) |
Oct 06, 2023 | 84.04 | 84.78 | 83.60 | 84.70 | 499,979 | +0.98(+1.17%) |
Oct 05, 2023 | 83.77 | 83.88 | 83.33 | 83.72 | 752,886 | +1.39(+1.69%) |
Oct 04, 2023 | 82.25 | 82.40 | 81.91 | 82.33 | 1,047,550 | -1.58(-1.88%) |
Oct 03, 2023 | 84.73 | 84.82 | 83.62 | 83.91 | 1,267,899 | -2.30(-2.67%) |
Oct 02, 2023 | 86.62 | 86.67 | 85.93 | 86.21 | 663,453 | -0.44(-0.51%) |
Sep 29, 2023 | 87.42 | 87.42 | 86.40 | 86.65 | 1,017,714 | -1.60(-1.81%) |
Sep 28, 2023 | 87.77 | 88.39 | 87.61 | 88.25 | 1,883,655 | +0.24(+0.27%) |
Sep 27, 2023 | 88.32 | 88.37 | 87.70 | 88.01 | 327,605 | +0.58(+0.66%) |
Sep 26, 2023 | 87.87 | 88.04 | 87.39 | 87.43 | 482,395 | -1.04(-1.18%) |
Sep 25, 2023 | 88.18 | 88.48 | 88.31 | 88.47 | 561,382 | +0.00(+0.00%) |
Sep 22, 2023 | 88.71 | 88.79 | 88.41 | 88.47 | 968,366 | +0.56(+0.64%) |
Sep 21, 2023 | 88.44 | 88.44 | 87.83 | 87.91 | 1,518,102 | -1.24(-1.39%) |
Sep 20, 2023 | 89.54 | 89.83 | 89.13 | 89.15 | 525,116 | -1.06(-1.18%) |
Sep 19, 2023 | 90.22 | 90.34 | 90.01 | 90.21 | 903,546 | +1.19(+1.33%) |
Sep 18, 2023 | 88.75 | 89.02 | 88.58 | 89.02 | 424,729 | +0.19(+0.21%) |
Sep 15, 2023 | 89.18 | 89.30 | 88.82 | 88.84 | 607,985 | -0.35(-0.40%) |
Sep 14, 2023 | 88.77 | 89.26 | 88.69 | 89.19 | 1,110,393 | +1.65(+1.88%) |
Sep 13, 2023 | 87.51 | 88.36 | 87.36 | 87.54 | 418,981 | +0.28(+0.33%) |
Sep 12, 2023 | 87.03 | 87.45 | 87.03 | 87.26 | 301,611 | +0.42(+0.49%) |
Sep 11, 2023 | 86.70 | 86.94 | 86.57 | 86.83 | 1,188,212 | +0.41(+0.48%) |
Sep 08, 2023 | 86.34 | 86.57 | 86.21 | 86.42 | 866,159 | -0.53(-0.61%) |
Sep 07, 2023 | 86.93 | 87.09 | 86.71 | 86.95 | 732,419 | -0.24(-0.27%) |
Sep 06, 2023 | 87.22 | 87.36 | 86.91 | 87.19 | 666,820 | +0.26(+0.29%) |
Sep 05, 2023 | 86.93 | 87.15 | 86.85 | 86.93 | 459,334 | +1.29(+1.50%) |