Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 87.79 | 88.74 | 86.80 | 87.20 | 85,580 | -0.50(-0.57%) |
Nov 29, 2023 | 89.33 | 90.62 | 87.62 | 87.70 | 69,476 | -1.46(-1.64%) |
Nov 28, 2023 | 89.02 | 89.29 | 88.63 | 89.16 | 42,103 | +0.15(+0.17%) |
Nov 27, 2023 | 88.52 | 89.50 | 88.41 | 89.01 | 65,714 | +0.06(+0.07%) |
Nov 24, 2023 | 88.90 | 89.36 | 88.67 | 88.95 | 17,716 | +0.19(+0.21%) |
Nov 22, 2023 | 88.14 | 89.02 | 87.59 | 88.76 | 35,635 | +1.42(+1.63%) |
Nov 21, 2023 | 87.79 | 88.38 | 87.15 | 87.34 | 45,419 | -0.38(-0.43%) |
Nov 20, 2023 | 86.20 | 87.81 | 86.15 | 87.72 | 44,662 | +1.88(+2.19%) |
Nov 17, 2023 | 86.85 | 86.90 | 85.53 | 85.84 | 49,395 | -0.08(-0.09%) |
Nov 16, 2023 | 86.28 | 86.95 | 85.63 | 85.92 | 54,740 | -0.37(-0.43%) |
Nov 15, 2023 | 87.29 | 89.05 | 86.21 | 86.29 | 62,375 | -1.18(-1.35%) |
Nov 14, 2023 | 83.72 | 87.53 | 83.46 | 87.47 | 98,821 | +5.42(+6.61%) |
Nov 13, 2023 | 82.59 | 83.08 | 81.67 | 82.05 | 63,543 | -0.31(-0.38%) |
Nov 10, 2023 | 82.52 | 83.12 | 81.51 | 82.36 | 79,059 | -0.23(-0.28%) |
Nov 09, 2023 | 83.14 | 83.65 | 81.78 | 82.59 | 51,887 | -0.44(-0.53%) |
Nov 08, 2023 | 83.45 | 84.08 | 82.41 | 83.03 | 37,179 | -0.72(-0.86%) |
Nov 07, 2023 | 84.63 | 85.17 | 83.55 | 83.75 | 55,480 | -1.08(-1.27%) |
Nov 06, 2023 | 84.27 | 85.20 | 83.54 | 84.83 | 103,007 | +0.16(+0.19%) |
Nov 03, 2023 | 83.08 | 85.03 | 83.08 | 84.67 | 62,684 | +2.58(+3.14%) |
Nov 02, 2023 | 81.48 | 82.55 | 80.68 | 82.09 | 64,952 | +1.26(+1.56%) |
Nov 01, 2023 | 78.90 | 80.94 | 78.35 | 80.83 | 114,501 | +1.93(+2.45%) |
Oct 31, 2023 | 82.43 | 84.52 | 78.68 | 78.90 | 121,842 | -4.29(-5.16%) |
Oct 30, 2023 | 82.13 | 83.46 | 81.66 | 83.19 | 76,011 | +1.26(+1.54%) |
Oct 27, 2023 | 81.06 | 82.19 | 80.56 | 81.93 | 75,048 | +0.62(+0.76%) |
Oct 26, 2023 | 80.33 | 82.07 | 80.32 | 81.31 | 76,435 | +0.78(+0.97%) |
Oct 25, 2023 | 81.78 | 82.83 | 80.45 | 80.53 | 73,325 | -1.74(-2.11%) |
Oct 24, 2023 | 80.17 | 82.75 | 80.17 | 82.27 | 211,202 | +2.38(+2.98%) |
Oct 23, 2023 | 81.08 | 81.71 | 79.75 | 79.89 | 93,495 | -1.05(-1.30%) |
Oct 20, 2023 | 81.73 | 82.30 | 80.91 | 80.94 | 78,682 | -0.37(-0.46%) |
Oct 19, 2023 | 81.92 | 82.21 | 80.89 | 81.31 | 54,532 | -0.60(-0.73%) |
Oct 18, 2023 | 83.13 | 83.83 | 81.83 | 81.91 | 46,510 | -1.53(-1.83%) |
Oct 17, 2023 | 81.93 | 83.98 | 81.93 | 83.44 | 69,380 | +1.59(+1.94%) |
Oct 16, 2023 | 81.33 | 83.29 | 81.23 | 81.85 | 74,347 | +1.58(+1.97%) |
Oct 13, 2023 | 80.67 | 81.87 | 79.59 | 80.27 | 89,681 | -0.70(-0.86%) |
Oct 12, 2023 | 83.27 | 83.92 | 80.67 | 80.97 | 46,562 | -1.80(-2.17%) |
Oct 11, 2023 | 83.60 | 83.98 | 80.01 | 82.77 | 66,456 | -0.45(-0.54%) |
Oct 10, 2023 | 84.00 | 84.33 | 83.21 | 83.22 | 58,187 | -0.62(-0.74%) |
Oct 09, 2023 | 83.26 | 84.54 | 82.84 | 83.84 | 45,467 | +0.28(+0.34%) |
Oct 06, 2023 | 83.28 | 84.42 | 82.54 | 83.56 | 52,783 | +0.27(+0.32%) |
Oct 05, 2023 | 82.09 | 83.41 | 82.01 | 83.29 | 59,941 | +0.62(+0.75%) |
Oct 04, 2023 | 84.55 | 84.55 | 81.99 | 82.67 | 51,215 | -0.18(-0.22%) |
Oct 03, 2023 | 84.47 | 84.47 | 82.57 | 82.85 | 48,062 | -2.08(-2.45%) |
Oct 02, 2023 | 84.79 | 85.82 | 84.00 | 84.93 | 75,285 | -0.26(-0.31%) |
Sep 29, 2023 | 86.32 | 86.32 | 85.08 | 85.19 | 94,274 | -0.97(-1.13%) |
Sep 28, 2023 | 84.33 | 86.22 | 83.85 | 86.16 | 105,935 | +2.02(+2.40%) |
Sep 27, 2023 | 85.10 | 85.39 | 83.64 | 84.14 | 38,610 | -0.26(-0.31%) |
Sep 26, 2023 | 86.68 | 86.68 | 84.37 | 84.40 | 40,888 | -2.31(-2.66%) |
Sep 25, 2023 | 85.63 | 86.87 | 86.35 | 86.71 | 47,796 | +0.99(+1.15%) |
Sep 22, 2023 | 85.92 | 86.95 | 85.66 | 85.72 | 56,227 | +0.06(+0.07%) |
Sep 21, 2023 | 84.96 | 85.76 | 84.04 | 85.66 | 63,071 | +0.58(+0.68%) |
Sep 20, 2023 | 84.24 | 85.82 | 84.22 | 85.08 | 58,704 | +1.42(+1.70%) |
Sep 19, 2023 | 83.69 | 84.47 | 83.46 | 83.66 | 41,535 | +0.02(+0.02%) |
Sep 18, 2023 | 83.91 | 84.16 | 83.15 | 83.64 | 73,026 | +0.02(+0.02%) |
Sep 15, 2023 | 85.08 | 85.08 | 83.22 | 83.62 | 268,214 | -1.17(-1.38%) |
Sep 14, 2023 | 85.00 | 85.25 | 84.17 | 84.79 | 49,960 | +0.34(+0.40%) |
Sep 13, 2023 | 82.65 | 84.99 | 82.27 | 84.45 | 113,341 | +1.57(+1.89%) |
Sep 12, 2023 | 84.12 | 84.51 | 81.97 | 82.88 | 71,884 | -1.11(-1.32%) |
Sep 11, 2023 | 84.64 | 84.96 | 83.72 | 83.99 | 80,694 | -0.40(-0.47%) |
Sep 08, 2023 | 83.87 | 84.54 | 83.30 | 84.39 | 75,574 | +0.53(+0.63%) |
Sep 07, 2023 | 83.54 | 84.25 | 82.69 | 83.86 | 79,883 | +0.62(+0.74%) |
Sep 06, 2023 | 83.65 | 84.40 | 82.56 | 83.24 | 75,763 | -0.57(-0.68%) |
Sep 05, 2023 | 86.51 | 86.51 | 83.37 | 83.81 | 85,665 | -3.10(-3.57%) |