Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 88.00 | 89.49 | 86.26 | 88.31 | 3,933,876 | +0.51(+0.58%) |
Nov 29, 2023 | 86.99 | 88.89 | 86.93 | 87.80 | 986,159 | +1.97(+2.30%) |
Nov 28, 2023 | 84.00 | 85.97 | 83.15 | 85.83 | 829,913 | +1.55(+1.84%) |
Nov 27, 2023 | 84.13 | 84.35 | 82.71 | 84.28 | 683,939 | +0.26(+0.31%) |
Nov 24, 2023 | 83.72 | 84.08 | 83.25 | 84.02 | 299,014 | +0.40(+0.48%) |
Nov 22, 2023 | 85.00 | 85.00 | 83.17 | 83.62 | 555,048 | -0.38(-0.45%) |
Nov 21, 2023 | 84.25 | 85.25 | 83.04 | 84.00 | 753,637 | -1.26(-1.48%) |
Nov 20, 2023 | 84.60 | 85.47 | 83.15 | 85.26 | 866,195 | +0.96(+1.14%) |
Nov 17, 2023 | 86.59 | 86.60 | 83.09 | 84.30 | 1,119,452 | -1.19(-1.39%) |
Nov 16, 2023 | 86.06 | 86.24 | 84.27 | 85.49 | 775,366 | -0.84(-0.97%) |
Nov 15, 2023 | 86.20 | 88.44 | 86.14 | 86.33 | 1,121,454 | -0.40(-0.46%) |
Nov 14, 2023 | 82.98 | 87.68 | 82.98 | 86.73 | 1,129,670 | +7.12(+8.94%) |
Nov 13, 2023 | 79.90 | 80.65 | 79.31 | 79.61 | 584,964 | -1.05(-1.30%) |
Nov 10, 2023 | 80.21 | 80.70 | 78.30 | 80.66 | 667,569 | +1.14(+1.43%) |
Nov 09, 2023 | 82.98 | 82.98 | 79.38 | 79.52 | 802,893 | -2.85(-3.46%) |
Nov 08, 2023 | 82.58 | 83.33 | 81.52 | 82.37 | 685,766 | +0.16(+0.19%) |
Nov 07, 2023 | 82.13 | 83.08 | 81.25 | 82.21 | 744,563 | -0.47(-0.57%) |
Nov 06, 2023 | 84.47 | 84.76 | 82.40 | 82.68 | 627,831 | -2.31(-2.72%) |
Nov 03, 2023 | 85.01 | 86.95 | 84.90 | 84.99 | 1,063,366 | +1.96(+2.36%) |
Nov 02, 2023 | 82.78 | 83.76 | 82.51 | 83.03 | 942,620 | +1.62(+1.99%) |
Nov 01, 2023 | 80.40 | 81.44 | 78.80 | 81.41 | 806,381 | +1.03(+1.28%) |
Oct 31, 2023 | 79.54 | 81.30 | 79.54 | 80.38 | 817,610 | +0.91(+1.15%) |
Oct 30, 2023 | 77.37 | 80.28 | 76.35 | 79.47 | 1,468,013 | +2.91(+3.80%) |
Oct 27, 2023 | 82.27 | 83.58 | 76.02 | 76.56 | 1,326,546 | -1.96(-2.50%) |
Oct 26, 2023 | 78.76 | 79.96 | 77.35 | 78.52 | 1,099,074 | +0.31(+0.40%) |
Oct 25, 2023 | 77.90 | 78.52 | 76.37 | 78.21 | 776,814 | -0.44(-0.56%) |
Oct 24, 2023 | 79.47 | 79.78 | 78.42 | 78.65 | 833,187 | -0.66(-0.83%) |
Oct 23, 2023 | 78.88 | 80.93 | 78.82 | 79.31 | 654,643 | -0.40(-0.50%) |
Oct 20, 2023 | 79.51 | 80.23 | 78.92 | 79.71 | 491,893 | +0.58(+0.73%) |
Oct 19, 2023 | 80.71 | 81.30 | 79.08 | 79.13 | 694,171 | -2.00(-2.47%) |
Oct 18, 2023 | 81.65 | 82.52 | 80.19 | 81.13 | 658,222 | -1.72(-2.08%) |
Oct 17, 2023 | 80.98 | 84.16 | 80.95 | 82.85 | 691,499 | +0.02(+0.02%) |
Oct 16, 2023 | 82.04 | 83.19 | 81.06 | 82.83 | 650,023 | +1.66(+2.05%) |
Oct 13, 2023 | 80.30 | 81.36 | 80.00 | 81.17 | 958,775 | +1.62(+2.04%) |
Oct 12, 2023 | 83.65 | 83.65 | 78.34 | 79.55 | 1,156,811 | -4.82(-5.71%) |
Oct 11, 2023 | 83.43 | 85.03 | 83.24 | 84.37 | 483,805 | +1.34(+1.61%) |
Oct 10, 2023 | 82.28 | 84.17 | 82.28 | 83.03 | 615,505 | +1.36(+1.67%) |
Oct 09, 2023 | 80.29 | 81.98 | 79.12 | 81.67 | 603,506 | +0.17(+0.21%) |
Oct 06, 2023 | 80.50 | 82.38 | 80.02 | 81.50 | 806,194 | -0.07(-0.09%) |
Oct 05, 2023 | 81.38 | 81.72 | 80.48 | 81.57 | 797,588 | -0.15(-0.18%) |
Oct 04, 2023 | 81.86 | 82.14 | 80.55 | 81.72 | 718,169 | +0.21(+0.26%) |
Oct 03, 2023 | 83.43 | 83.57 | 81.23 | 81.51 | 831,505 | -2.93(-3.47%) |
Oct 02, 2023 | 85.30 | 86.06 | 83.88 | 84.44 | 736,459 | -1.37(-1.60%) |
Sep 29, 2023 | 86.49 | 87.74 | 85.50 | 85.81 | 753,086 | +0.39(+0.46%) |
Sep 28, 2023 | 83.99 | 86.17 | 83.12 | 85.42 | 1,047,140 | +1.50(+1.79%) |
Sep 27, 2023 | 85.79 | 85.79 | 83.79 | 83.92 | 1,338,766 | -0.93(-1.10%) |
Sep 26, 2023 | 85.98 | 87.16 | 84.76 | 84.85 | 1,010,057 | -1.93(-2.22%) |
Sep 25, 2023 | 86.25 | 87.71 | 86.75 | 86.78 | 608,993 | -0.06(-0.07%) |
Sep 22, 2023 | 89.86 | 89.86 | 86.00 | 86.84 | 980,023 | -2.44(-2.73%) |
Sep 21, 2023 | 90.09 | 90.31 | 88.66 | 89.28 | 680,685 | -2.26(-2.47%) |
Sep 20, 2023 | 92.73 | 94.04 | 91.45 | 91.54 | 428,952 | -0.21(-0.23%) |
Sep 19, 2023 | 91.83 | 92.91 | 91.52 | 91.75 | 641,885 | -0.36(-0.39%) |
Sep 18, 2023 | 93.55 | 93.55 | 91.86 | 92.11 | 454,561 | -1.51(-1.61%) |
Sep 15, 2023 | 92.97 | 95.09 | 92.93 | 93.62 | 1,278,641 | -0.17(-0.18%) |
Sep 14, 2023 | 93.19 | 95.00 | 93.17 | 93.79 | 738,385 | +1.61(+1.75%) |
Sep 13, 2023 | 92.44 | 92.69 | 91.07 | 92.18 | 579,742 | +0.19(+0.21%) |
Sep 12, 2023 | 92.84 | 93.88 | 91.82 | 91.99 | 664,815 | -1.43(-1.53%) |
Sep 11, 2023 | 94.09 | 94.86 | 93.29 | 93.42 | 531,816 | -0.67(-0.71%) |
Sep 08, 2023 | 93.79 | 95.21 | 93.08 | 94.09 | 574,328 | -0.27(-0.29%) |
Sep 07, 2023 | 95.54 | 95.80 | 93.50 | 94.36 | 1,072,236 | -1.86(-1.93%) |
Sep 06, 2023 | 97.52 | 98.25 | 96.19 | 96.22 | 620,836 | -1.12(-1.15%) |
Sep 05, 2023 | 100.66 | 100.74 | 97.34 | 97.34 | 719,191 | -4.44(-4.36%) |