Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 88.01 | 88.81 | 86.83 | 87.85 | 64,464 | +0.51(+0.58%) |
Nov 29, 2023 | 87.12 | 88.56 | 87.12 | 87.34 | 39,595 | +0.95(+1.10%) |
Nov 28, 2023 | 88.80 | 88.80 | 85.98 | 86.39 | 41,511 | -2.38(-2.68%) |
Nov 27, 2023 | 87.75 | 88.94 | 87.26 | 88.77 | 65,165 | +0.82(+0.93%) |
Nov 24, 2023 | 87.86 | 88.93 | 87.83 | 87.95 | 34,123 | +0.09(+0.10%) |
Nov 22, 2023 | 87.45 | 88.45 | 86.42 | 87.86 | 36,007 | +1.64(+1.90%) |
Nov 21, 2023 | 88.14 | 88.14 | 86.19 | 86.22 | 39,647 | -2.62(-2.95%) |
Nov 20, 2023 | 88.06 | 89.06 | 86.87 | 88.84 | 53,305 | +0.78(+0.89%) |
Nov 17, 2023 | 85.85 | 88.15 | 84.43 | 88.06 | 55,551 | +3.22(+3.80%) |
Nov 16, 2023 | 86.47 | 86.47 | 84.51 | 84.84 | 45,719 | -1.89(-2.18%) |
Nov 15, 2023 | 88.37 | 88.46 | 86.25 | 86.73 | 56,072 | -1.28(-1.45%) |
Nov 14, 2023 | 83.13 | 88.01 | 83.13 | 88.01 | 115,932 | +7.91(+9.88%) |
Nov 13, 2023 | 79.25 | 80.41 | 79.25 | 80.10 | 58,985 | +0.03(+0.04%) |
Nov 10, 2023 | 79.20 | 80.45 | 78.51 | 80.07 | 79,435 | +1.56(+1.99%) |
Nov 09, 2023 | 80.80 | 80.80 | 78.37 | 78.51 | 58,932 | -1.49(-1.86%) |
Nov 08, 2023 | 79.64 | 80.71 | 79.25 | 80.00 | 76,504 | +0.84(+1.06%) |
Nov 07, 2023 | 77.30 | 79.74 | 77.30 | 79.16 | 70,891 | +1.17(+1.50%) |
Nov 06, 2023 | 80.22 | 80.61 | 77.48 | 77.99 | 114,325 | -2.23(-2.78%) |
Nov 03, 2023 | 78.60 | 80.55 | 78.60 | 80.22 | 94,340 | +3.86(+5.06%) |
Nov 02, 2023 | 77.72 | 79.07 | 74.50 | 76.36 | 108,850 | -0.79(-1.02%) |
Nov 01, 2023 | 77.49 | 80.74 | 73.00 | 77.15 | 240,286 | +6.04(+8.49%) |
Oct 31, 2023 | 70.40 | 72.05 | 70.08 | 71.11 | 72,112 | +0.65(+0.92%) |
Oct 30, 2023 | 70.25 | 71.06 | 68.96 | 70.46 | 59,491 | +1.15(+1.66%) |
Oct 27, 2023 | 69.43 | 69.80 | 68.19 | 69.31 | 56,811 | +0.23(+0.33%) |
Oct 26, 2023 | 69.13 | 69.52 | 68.25 | 69.08 | 61,010 | +0.56(+0.82%) |
Oct 25, 2023 | 69.80 | 70.10 | 67.76 | 68.52 | 74,658 | -2.10(-2.97%) |
Oct 24, 2023 | 70.54 | 70.84 | 69.72 | 70.62 | 48,816 | +0.62(+0.89%) |
Oct 23, 2023 | 70.46 | 71.07 | 69.65 | 70.00 | 42,937 | -1.36(-1.91%) |
Oct 20, 2023 | 71.98 | 71.98 | 70.05 | 71.36 | 43,412 | -0.34(-0.47%) |
Oct 19, 2023 | 72.94 | 73.35 | 71.30 | 71.70 | 43,408 | -1.50(-2.05%) |
Oct 18, 2023 | 73.91 | 74.32 | 71.85 | 73.20 | 47,788 | -2.08(-2.76%) |
Oct 17, 2023 | 73.18 | 75.84 | 73.18 | 75.28 | 56,160 | +1.48(+2.01%) |
Oct 16, 2023 | 74.12 | 75.50 | 73.06 | 73.80 | 58,948 | +0.60(+0.82%) |
Oct 13, 2023 | 73.85 | 73.94 | 71.19 | 73.20 | 81,404 | -0.30(-0.41%) |
Oct 12, 2023 | 78.01 | 78.01 | 72.98 | 73.50 | 108,464 | -4.00(-5.16%) |
Oct 11, 2023 | 78.21 | 78.27 | 76.59 | 77.50 | 72,934 | -0.49(-0.63%) |
Oct 10, 2023 | 77.14 | 79.78 | 77.14 | 77.99 | 61,321 | +1.20(+1.56%) |
Oct 09, 2023 | 77.40 | 77.95 | 76.43 | 76.79 | 43,810 | -1.21(-1.55%) |
Oct 06, 2023 | 78.20 | 79.62 | 77.52 | 78.00 | 76,260 | -1.01(-1.28%) |
Oct 05, 2023 | 78.35 | 79.03 | 77.66 | 79.01 | 64,505 | +0.62(+0.79%) |
Oct 04, 2023 | 76.82 | 79.07 | 76.82 | 78.39 | 53,819 | +1.35(+1.75%) |
Oct 03, 2023 | 78.99 | 79.45 | 75.74 | 77.04 | 91,439 | -3.14(-3.92%) |
Oct 02, 2023 | 80.73 | 81.96 | 79.77 | 80.18 | 54,462 | -1.91(-2.33%) |
Sep 29, 2023 | 84.45 | 84.70 | 81.82 | 82.09 | 49,000 | -1.71(-2.04%) |
Sep 28, 2023 | 82.08 | 84.75 | 82.08 | 83.80 | 39,898 | +1.75(+2.13%) |
Sep 27, 2023 | 82.68 | 83.83 | 81.31 | 82.05 | 50,784 | +0.03(+0.04%) |
Sep 26, 2023 | 81.61 | 82.80 | 81.54 | 82.02 | 52,822 | -0.07(-0.09%) |
Sep 25, 2023 | 80.92 | 82.69 | 81.87 | 82.09 | 53,556 | +0.70(+0.86%) |
Sep 22, 2023 | 80.81 | 82.06 | 80.25 | 81.39 | 80,361 | +0.70(+0.87%) |
Sep 21, 2023 | 81.68 | 82.05 | 80.22 | 80.69 | 55,500 | -2.09(-2.52%) |
Sep 20, 2023 | 83.45 | 84.43 | 82.69 | 82.78 | 45,979 | -0.25(-0.30%) |
Sep 19, 2023 | 83.39 | 84.24 | 82.96 | 83.03 | 50,122 | -0.33(-0.40%) |
Sep 18, 2023 | 84.00 | 85.46 | 83.27 | 83.36 | 43,622 | -0.94(-1.12%) |
Sep 15, 2023 | 86.07 | 86.07 | 83.50 | 84.30 | 167,367 | -2.60(-2.99%) |
Sep 14, 2023 | 84.01 | 87.19 | 84.01 | 86.90 | 59,691 | +3.67(+4.41%) |
Sep 13, 2023 | 85.55 | 85.69 | 82.92 | 83.23 | 48,645 | -2.29(-2.68%) |
Sep 12, 2023 | 84.73 | 85.72 | 83.95 | 85.52 | 40,978 | +0.60(+0.71%) |
Sep 11, 2023 | 85.40 | 85.43 | 84.01 | 84.92 | 42,687 | +0.53(+0.63%) |
Sep 08, 2023 | 86.19 | 86.51 | 84.21 | 84.39 | 74,225 | -2.32(-2.68%) |
Sep 07, 2023 | 87.27 | 87.78 | 85.22 | 86.71 | 82,352 | -0.97(-1.11%) |
Sep 06, 2023 | 88.11 | 90.39 | 87.12 | 87.68 | 61,995 | -0.22(-0.25%) |
Sep 05, 2023 | 91.47 | 91.47 | 87.31 | 87.90 | 93,027 | -4.46(-4.83%) |