Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 87.25 | 88.20 | 86.51 | 87.22 | 349,788 | +0.10(+0.11%) |
Nov 29, 2023 | 88.75 | 88.95 | 87.07 | 87.12 | 287,668 | -0.81(-0.92%) |
Nov 28, 2023 | 86.98 | 88.30 | 86.26 | 87.93 | 420,109 | +0.70(+0.80%) |
Nov 27, 2023 | 86.99 | 88.44 | 86.43 | 87.23 | 401,922 | -0.16(-0.18%) |
Nov 24, 2023 | 86.93 | 87.96 | 86.92 | 87.39 | 88,755 | -0.12(-0.14%) |
Nov 22, 2023 | 87.03 | 88.51 | 86.43 | 87.51 | 390,402 | +1.11(+1.28%) |
Nov 21, 2023 | 87.19 | 87.29 | 85.89 | 86.40 | 333,962 | -1.08(-1.23%) |
Nov 20, 2023 | 84.74 | 88.24 | 84.40 | 87.48 | 763,062 | +2.79(+3.29%) |
Nov 17, 2023 | 83.23 | 84.95 | 82.65 | 84.69 | 439,430 | +2.12(+2.57%) |
Nov 16, 2023 | 83.67 | 83.88 | 81.99 | 82.57 | 244,317 | -1.26(-1.50%) |
Nov 15, 2023 | 83.06 | 84.86 | 83.06 | 83.83 | 315,655 | +0.66(+0.79%) |
Nov 14, 2023 | 82.13 | 84.47 | 81.95 | 83.17 | 279,905 | +3.34(+4.18%) |
Nov 13, 2023 | 81.18 | 81.58 | 79.81 | 79.83 | 287,174 | -1.67(-2.05%) |
Nov 10, 2023 | 80.30 | 81.58 | 79.50 | 81.50 | 265,451 | +1.31(+1.63%) |
Nov 09, 2023 | 81.95 | 81.95 | 80.07 | 80.19 | 291,067 | -1.09(-1.34%) |
Nov 08, 2023 | 80.58 | 82.33 | 80.12 | 81.28 | 328,920 | +0.58(+0.72%) |
Nov 07, 2023 | 80.67 | 81.51 | 80.39 | 80.70 | 250,170 | +0.09(+0.11%) |
Nov 06, 2023 | 80.83 | 81.06 | 79.82 | 80.61 | 315,495 | -0.25(-0.31%) |
Nov 03, 2023 | 80.36 | 81.59 | 79.62 | 80.86 | 315,402 | +1.45(+1.83%) |
Nov 02, 2023 | 77.14 | 79.53 | 76.82 | 79.41 | 419,308 | +3.34(+4.39%) |
Nov 01, 2023 | 76.82 | 77.26 | 75.41 | 76.07 | 292,704 | -0.77(-1.00%) |
Oct 31, 2023 | 76.27 | 77.06 | 75.84 | 76.84 | 334,649 | +0.66(+0.87%) |
Oct 30, 2023 | 78.42 | 78.77 | 76.00 | 76.18 | 265,144 | -1.34(-1.73%) |
Oct 27, 2023 | 79.23 | 79.65 | 77.27 | 77.52 | 468,909 | -1.70(-2.15%) |
Oct 26, 2023 | 78.63 | 79.84 | 77.78 | 79.22 | 807,974 | +0.90(+1.15%) |
Oct 25, 2023 | 80.40 | 81.14 | 77.48 | 78.32 | 701,862 | -3.13(-3.84%) |
Oct 24, 2023 | 81.06 | 82.13 | 80.37 | 81.45 | 420,687 | +1.05(+1.31%) |
Oct 23, 2023 | 83.65 | 83.76 | 80.21 | 80.40 | 770,737 | -3.42(-4.08%) |
Oct 20, 2023 | 85.33 | 86.77 | 81.05 | 83.82 | 1,560,040 | +6.87(+8.93%) |
Oct 19, 2023 | 76.22 | 77.77 | 75.98 | 76.95 | 826,859 | +0.42(+0.55%) |
Oct 18, 2023 | 76.69 | 76.83 | 75.25 | 76.53 | 469,813 | -1.00(-1.29%) |
Oct 17, 2023 | 75.97 | 77.95 | 75.85 | 77.53 | 795,149 | +1.24(+1.63%) |
Oct 16, 2023 | 75.18 | 76.51 | 74.73 | 76.29 | 565,906 | +2.36(+3.19%) |
Oct 13, 2023 | 74.31 | 74.91 | 73.84 | 73.93 | 589,021 | -0.49(-0.66%) |
Oct 12, 2023 | 75.81 | 76.21 | 73.86 | 74.42 | 584,652 | -1.46(-1.92%) |
Oct 11, 2023 | 77.50 | 78.20 | 75.44 | 75.88 | 446,854 | -1.61(-2.08%) |
Oct 10, 2023 | 75.45 | 77.50 | 75.04 | 77.49 | 505,347 | +2.48(+3.31%) |
Oct 09, 2023 | 76.01 | 76.73 | 74.01 | 75.01 | 729,376 | -2.08(-2.70%) |
Oct 06, 2023 | 76.88 | 77.30 | 76.26 | 77.09 | 842,329 | +0.17(+0.22%) |
Oct 05, 2023 | 76.90 | 77.67 | 75.94 | 76.92 | 585,202 | -0.46(-0.59%) |
Oct 04, 2023 | 77.26 | 78.02 | 76.39 | 77.38 | 427,300 | +0.31(+0.40%) |
Oct 03, 2023 | 78.51 | 78.69 | 76.82 | 77.07 | 339,413 | -2.11(-2.66%) |
Oct 02, 2023 | 79.38 | 79.74 | 78.67 | 79.18 | 406,796 | -0.20(-0.25%) |
Sep 29, 2023 | 79.85 | 80.07 | 79.29 | 79.38 | 499,202 | +0.00(+0.00%) |
Sep 28, 2023 | 78.51 | 79.81 | 78.51 | 79.38 | 485,362 | +0.80(+1.02%) |
Sep 27, 2023 | 79.38 | 79.85 | 78.22 | 78.58 | 440,717 | -0.42(-0.53%) |
Sep 26, 2023 | 80.99 | 81.33 | 78.96 | 79.00 | 422,908 | -2.52(-3.09%) |
Sep 25, 2023 | 80.82 | 81.61 | 81.33 | 81.52 | 488,074 | +0.27(+0.33%) |
Sep 22, 2023 | 80.41 | 81.55 | 80.41 | 81.25 | 440,671 | +1.12(+1.40%) |
Sep 21, 2023 | 80.82 | 81.14 | 79.89 | 80.13 | 568,991 | -1.21(-1.49%) |
Sep 20, 2023 | 82.51 | 82.91 | 81.08 | 81.34 | 510,806 | -1.03(-1.25%) |
Sep 19, 2023 | 82.56 | 83.07 | 82.33 | 82.37 | 467,056 | -0.40(-0.48%) |
Sep 18, 2023 | 83.61 | 83.61 | 82.68 | 82.77 | 492,411 | -0.90(-1.08%) |
Sep 15, 2023 | 83.62 | 84.73 | 83.26 | 83.67 | 758,999 | -0.23(-0.27%) |
Sep 14, 2023 | 82.96 | 84.10 | 82.87 | 83.90 | 397,851 | +1.28(+1.55%) |
Sep 13, 2023 | 83.23 | 83.71 | 82.47 | 82.62 | 357,799 | -0.38(-0.46%) |
Sep 12, 2023 | 82.19 | 83.46 | 82.19 | 83.00 | 256,181 | +0.30(+0.36%) |
Sep 11, 2023 | 83.61 | 83.75 | 82.48 | 82.70 | 218,173 | -0.15(-0.18%) |
Sep 08, 2023 | 83.87 | 84.40 | 82.03 | 82.85 | 367,118 | -1.12(-1.33%) |
Sep 07, 2023 | 84.20 | 85.00 | 83.82 | 83.97 | 648,400 | -1.10(-1.29%) |
Sep 06, 2023 | 85.58 | 86.14 | 85.03 | 85.07 | 464,206 | -0.66(-0.77%) |
Sep 05, 2023 | 86.56 | 87.07 | 85.10 | 85.73 | 550,004 | -1.53(-1.75%) |