Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 88.12 | 88.99 | 84.41 | 85.28 | 547,626 | -2.16(-2.47%) |
Nov 29, 2023 | 86.39 | 88.81 | 86.00 | 87.44 | 263,627 | +2.03(+2.38%) |
Nov 28, 2023 | 87.68 | 89.46 | 84.84 | 85.41 | 193,592 | -2.88(-3.26%) |
Nov 27, 2023 | 85.67 | 89.56 | 83.04 | 88.29 | 536,605 | +1.54(+1.78%) |
Nov 24, 2023 | 86.53 | 87.80 | 85.31 | 86.75 | 117,377 | -0.07(-0.08%) |
Nov 22, 2023 | 84.52 | 87.24 | 84.23 | 86.82 | 270,804 | +3.57(+4.29%) |
Nov 21, 2023 | 82.46 | 83.63 | 81.34 | 83.25 | 272,563 | -0.34(-0.41%) |
Nov 20, 2023 | 81.66 | 85.50 | 80.95 | 83.59 | 440,459 | +2.13(+2.61%) |
Nov 17, 2023 | 81.76 | 82.72 | 78.85 | 81.46 | 298,922 | +0.46(+0.57%) |
Nov 16, 2023 | 82.00 | 82.98 | 80.52 | 81.00 | 342,454 | -0.60(-0.74%) |
Nov 15, 2023 | 80.30 | 82.66 | 80.17 | 81.60 | 296,919 | +1.26(+1.57%) |
Nov 14, 2023 | 78.42 | 81.06 | 78.33 | 80.34 | 321,222 | +5.01(+6.65%) |
Nov 13, 2023 | 72.94 | 76.92 | 71.58 | 75.33 | 542,931 | +2.90(+4.00%) |
Nov 10, 2023 | 72.55 | 73.27 | 70.24 | 72.43 | 497,033 | -0.22(-0.30%) |
Nov 09, 2023 | 77.00 | 77.00 | 72.30 | 72.65 | 651,473 | -4.33(-5.62%) |
Nov 08, 2023 | 82.28 | 82.28 | 76.71 | 76.98 | 401,068 | -5.52(-6.69%) |
Nov 07, 2023 | 80.71 | 83.28 | 80.44 | 82.50 | 297,895 | +1.52(+1.88%) |
Nov 06, 2023 | 83.05 | 83.93 | 80.55 | 80.98 | 344,412 | -2.30(-2.76%) |
Nov 03, 2023 | 78.55 | 85.00 | 78.55 | 83.28 | 908,326 | +4.12(+5.20%) |
Nov 02, 2023 | 79.61 | 84.29 | 78.60 | 79.16 | 654,791 | +0.24(+0.30%) |
Nov 01, 2023 | 78.16 | 79.31 | 77.45 | 78.92 | 223,834 | +0.40(+0.51%) |
Oct 31, 2023 | 77.50 | 79.15 | 77.20 | 78.52 | 232,861 | +1.70(+2.21%) |
Oct 30, 2023 | 79.88 | 79.88 | 75.99 | 76.82 | 380,518 | -1.37(-1.75%) |
Oct 27, 2023 | 74.24 | 78.26 | 74.24 | 78.19 | 569,174 | +5.04(+6.89%) |
Oct 26, 2023 | 75.19 | 75.51 | 72.42 | 73.15 | 260,372 | -2.29(-3.04%) |
Oct 25, 2023 | 79.22 | 79.81 | 75.24 | 75.44 | 375,330 | -4.84(-6.03%) |
Oct 24, 2023 | 80.83 | 82.08 | 78.97 | 80.28 | 428,029 | -0.08(-0.10%) |
Oct 23, 2023 | 81.72 | 82.33 | 80.23 | 80.36 | 335,073 | -1.81(-2.20%) |
Oct 20, 2023 | 81.72 | 84.02 | 79.19 | 82.17 | 463,057 | +0.22(+0.27%) |
Oct 19, 2023 | 83.57 | 83.70 | 80.79 | 81.95 | 320,355 | -1.89(-2.25%) |
Oct 18, 2023 | 84.37 | 86.63 | 83.73 | 83.84 | 210,142 | -1.06(-1.25%) |
Oct 17, 2023 | 82.91 | 86.65 | 82.91 | 84.90 | 244,305 | +0.54(+0.64%) |
Oct 16, 2023 | 84.64 | 85.25 | 82.61 | 84.36 | 333,174 | +0.86(+1.03%) |
Oct 13, 2023 | 79.74 | 83.81 | 79.61 | 83.50 | 321,008 | +2.69(+3.33%) |
Oct 12, 2023 | 83.02 | 83.02 | 79.36 | 80.81 | 337,048 | -3.07(-3.66%) |
Oct 11, 2023 | 85.75 | 86.75 | 82.26 | 83.88 | 355,794 | -2.87(-3.31%) |
Oct 10, 2023 | 83.00 | 88.17 | 82.86 | 86.75 | 259,996 | +3.89(+4.69%) |
Oct 09, 2023 | 82.89 | 84.35 | 80.82 | 82.86 | 176,525 | -1.01(-1.20%) |
Oct 06, 2023 | 82.07 | 84.09 | 81.59 | 83.87 | 231,644 | +0.09(+0.11%) |
Oct 05, 2023 | 86.68 | 87.61 | 81.81 | 83.78 | 317,062 | -2.35(-2.73%) |
Oct 04, 2023 | 88.90 | 89.22 | 83.87 | 86.13 | 358,514 | -2.15(-2.44%) |
Oct 03, 2023 | 91.25 | 91.32 | 88.16 | 88.28 | 479,638 | -3.82(-4.15%) |
Oct 02, 2023 | 92.99 | 95.20 | 91.56 | 92.10 | 523,852 | -2.16(-2.29%) |
Sep 29, 2023 | 97.08 | 97.90 | 93.92 | 94.26 | 478,644 | -1.82(-1.89%) |
Sep 28, 2023 | 90.78 | 97.79 | 90.78 | 96.08 | 916,075 | +4.83(+5.29%) |
Sep 27, 2023 | 85.42 | 91.40 | 85.02 | 91.25 | 674,518 | +6.29(+7.40%) |
Sep 26, 2023 | 84.50 | 85.41 | 82.65 | 84.96 | 304,711 | -0.01(-0.01%) |
Sep 25, 2023 | 85.99 | 85.03 | 83.75 | 84.97 | 393,059 | -0.53(-0.62%) |
Sep 22, 2023 | 87.45 | 87.99 | 84.73 | 85.50 | 397,612 | -1.80(-2.06%) |
Sep 21, 2023 | 88.14 | 88.57 | 86.24 | 87.30 | 401,337 | -2.07(-2.32%) |
Sep 20, 2023 | 94.18 | 94.18 | 89.17 | 89.37 | 320,210 | -4.14(-4.43%) |
Sep 19, 2023 | 92.77 | 93.66 | 92.02 | 93.51 | 256,537 | +0.38(+0.41%) |
Sep 18, 2023 | 89.94 | 93.27 | 89.34 | 93.13 | 352,321 | +2.60(+2.87%) |
Sep 15, 2023 | 94.54 | 94.58 | 90.35 | 90.53 | 455,858 | -3.67(-3.90%) |
Sep 14, 2023 | 96.78 | 97.55 | 94.00 | 94.20 | 414,884 | -2.30(-2.38%) |
Sep 13, 2023 | 96.23 | 98.72 | 94.42 | 96.50 | 558,640 | +0.18(+0.19%) |
Sep 12, 2023 | 98.00 | 100.00 | 94.95 | 96.32 | 365,886 | -3.85(-3.84%) |
Sep 11, 2023 | 96.99 | 100.73 | 96.53 | 100.17 | 435,196 | +3.90(+4.05%) |
Sep 08, 2023 | 97.63 | 97.73 | 96.21 | 96.27 | 258,658 | -1.36(-1.39%) |
Sep 07, 2023 | 98.57 | 99.25 | 95.70 | 97.63 | 308,414 | -1.14(-1.15%) |
Sep 06, 2023 | 99.82 | 99.82 | 97.39 | 98.77 | 272,216 | -0.79(-0.79%) |
Sep 05, 2023 | 101.30 | 101.83 | 98.72 | 99.56 | 337,700 | -2.86(-2.79%) |