Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 86.78 | 87.05 | 85.67 | 86.91 | 1,617,672 | +0.22(+0.25%) |
Nov 29, 2023 | 86.85 | 87.41 | 86.58 | 86.69 | 1,900,364 | +0.77(+0.90%) |
Nov 28, 2023 | 86.19 | 86.68 | 85.80 | 85.92 | 2,377,548 | -0.55(-0.64%) |
Nov 27, 2023 | 86.35 | 86.82 | 86.11 | 86.47 | 1,570,777 | -0.28(-0.32%) |
Nov 24, 2023 | 86.34 | 86.80 | 86.12 | 86.75 | 725,348 | +0.31(+0.36%) |
Nov 22, 2023 | 86.80 | 87.43 | 86.09 | 86.44 | 1,462,147 | +0.38(+0.44%) |
Nov 21, 2023 | 86.45 | 86.89 | 86.03 | 86.06 | 1,961,456 | -0.98(-1.13%) |
Nov 20, 2023 | 86.78 | 87.13 | 86.01 | 87.04 | 1,911,590 | +0.35(+0.40%) |
Nov 17, 2023 | 86.63 | 86.97 | 86.36 | 86.69 | 2,727,433 | +0.57(+0.66%) |
Nov 16, 2023 | 86.35 | 87.03 | 85.94 | 86.12 | 2,760,342 | -0.03(-0.03%) |
Nov 15, 2023 | 86.63 | 87.60 | 86.12 | 86.15 | 3,595,317 | -0.50(-0.58%) |
Nov 14, 2023 | 84.46 | 87.43 | 84.46 | 86.65 | 8,745,357 | +5.05(+6.19%) |
Nov 13, 2023 | 81.45 | 81.92 | 80.84 | 81.60 | 2,496,833 | -0.39(-0.48%) |
Nov 10, 2023 | 80.70 | 82.08 | 80.18 | 81.99 | 3,079,217 | +1.78(+2.22%) |
Nov 09, 2023 | 81.37 | 81.89 | 79.98 | 80.21 | 4,781,154 | -1.12(-1.38%) |
Nov 08, 2023 | 81.38 | 82.15 | 80.83 | 81.33 | 1,825,127 | -0.04(-0.05%) |
Nov 07, 2023 | 80.31 | 81.77 | 80.31 | 81.37 | 2,825,804 | +1.00(+1.24%) |
Nov 06, 2023 | 80.81 | 81.11 | 79.99 | 80.37 | 2,957,085 | -0.87(-1.07%) |
Nov 03, 2023 | 80.21 | 82.20 | 80.01 | 81.24 | 4,127,793 | +2.54(+3.23%) |
Nov 02, 2023 | 77.69 | 79.41 | 77.63 | 78.70 | 6,573,251 | +2.60(+3.42%) |
Nov 01, 2023 | 73.64 | 76.15 | 72.85 | 76.10 | 5,758,391 | +2.58(+3.51%) |
Oct 31, 2023 | 72.70 | 73.91 | 72.70 | 73.52 | 3,017,941 | +1.13(+1.56%) |
Oct 30, 2023 | 72.22 | 72.87 | 71.55 | 72.39 | 1,842,845 | +0.56(+0.78%) |
Oct 27, 2023 | 72.32 | 72.57 | 71.61 | 71.83 | 2,076,621 | -0.34(-0.47%) |
Oct 26, 2023 | 71.65 | 73.07 | 71.65 | 72.17 | 4,722,118 | +0.77(+1.08%) |
Oct 25, 2023 | 72.19 | 72.30 | 71.22 | 71.40 | 2,999,853 | -1.17(-1.61%) |
Oct 24, 2023 | 72.90 | 73.46 | 72.32 | 72.57 | 2,259,416 | -0.29(-0.40%) |
Oct 23, 2023 | 72.34 | 73.60 | 72.03 | 72.86 | 3,259,853 | +0.52(+0.72%) |
Oct 20, 2023 | 72.84 | 73.37 | 72.06 | 72.34 | 2,620,905 | -0.53(-0.73%) |
Oct 19, 2023 | 74.26 | 74.58 | 72.58 | 72.87 | 3,982,206 | -1.36(-1.83%) |
Oct 18, 2023 | 75.67 | 75.67 | 74.18 | 74.23 | 4,177,642 | -2.07(-2.71%) |
Oct 17, 2023 | 75.40 | 77.23 | 75.40 | 76.30 | 3,019,415 | +0.13(+0.17%) |
Oct 16, 2023 | 76.35 | 76.62 | 75.44 | 76.17 | 2,017,797 | +0.67(+0.89%) |
Oct 13, 2023 | 75.58 | 76.39 | 75.00 | 75.50 | 2,716,483 | +0.12(+0.16%) |
Oct 12, 2023 | 78.24 | 78.55 | 74.73 | 75.38 | 4,605,270 | -3.65(-4.62%) |
Oct 11, 2023 | 78.47 | 79.54 | 78.15 | 79.03 | 2,595,820 | +0.89(+1.14%) |
Oct 10, 2023 | 77.32 | 79.28 | 77.20 | 78.14 | 3,437,760 | +0.95(+1.23%) |
Oct 09, 2023 | 75.58 | 77.19 | 75.17 | 77.19 | 2,879,284 | +0.84(+1.10%) |
Oct 06, 2023 | 75.06 | 76.92 | 74.74 | 76.35 | 3,303,148 | +0.35(+0.46%) |
Oct 05, 2023 | 76.05 | 76.83 | 75.59 | 76.00 | 3,102,332 | -0.40(-0.52%) |
Oct 04, 2023 | 75.59 | 76.59 | 75.29 | 76.40 | 4,832,754 | +1.07(+1.42%) |
Oct 03, 2023 | 77.06 | 77.31 | 74.97 | 75.33 | 5,893,345 | -2.37(-3.05%) |
Oct 02, 2023 | 78.03 | 78.92 | 77.17 | 77.70 | 5,385,614 | -0.79(-1.01%) |
Sep 29, 2023 | 80.02 | 80.31 | 78.15 | 78.49 | 4,769,475 | -0.76(-0.96%) |
Sep 28, 2023 | 77.86 | 79.58 | 77.78 | 79.25 | 5,737,034 | +1.30(+1.67%) |
Sep 27, 2023 | 78.36 | 78.86 | 77.60 | 77.95 | 4,972,905 | +0.19(+0.24%) |
Sep 26, 2023 | 78.41 | 79.11 | 77.75 | 77.76 | 3,194,221 | -1.30(-1.64%) |
Sep 25, 2023 | 78.26 | 79.41 | 78.84 | 79.06 | 2,810,964 | +0.18(+0.23%) |
Sep 22, 2023 | 79.09 | 79.49 | 78.52 | 78.88 | 3,997,263 | +0.12(+0.15%) |
Sep 21, 2023 | 79.94 | 79.94 | 78.43 | 78.76 | 7,237,596 | -2.35(-2.90%) |
Sep 20, 2023 | 82.45 | 83.10 | 81.06 | 81.11 | 4,097,173 | -0.77(-0.94%) |
Sep 19, 2023 | 81.51 | 82.09 | 80.88 | 81.88 | 2,309,645 | +0.13(+0.16%) |
Sep 18, 2023 | 81.40 | 82.15 | 80.96 | 81.75 | 2,930,279 | +0.34(+0.42%) |
Sep 15, 2023 | 82.62 | 82.62 | 80.67 | 81.41 | 5,414,358 | -2.35(-2.81%) |
Sep 14, 2023 | 83.35 | 83.91 | 82.67 | 83.76 | 2,704,315 | +1.27(+1.54%) |
Sep 13, 2023 | 83.51 | 83.81 | 81.64 | 82.49 | 3,161,230 | -0.88(-1.06%) |
Sep 12, 2023 | 84.94 | 85.46 | 83.12 | 83.37 | 3,477,820 | -1.84(-2.16%) |
Sep 11, 2023 | 85.07 | 86.28 | 85.07 | 85.21 | 2,213,710 | +0.62(+0.73%) |
Sep 08, 2023 | 85.09 | 85.56 | 84.35 | 84.59 | 2,422,729 | -0.38(-0.45%) |
Sep 07, 2023 | 84.13 | 85.25 | 83.72 | 84.97 | 2,845,907 | +0.63(+0.75%) |
Sep 06, 2023 | 83.43 | 84.58 | 83.43 | 84.34 | 2,926,671 | +0.86(+1.03%) |
Sep 05, 2023 | 87.02 | 87.19 | 83.29 | 83.48 | 4,845,351 | -4.01(-4.58%) |