Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 89.88 | 99.02 | 89.08 | 97.75 | 2,383,493 | +6.28(+6.86%) |
Nov 29, 2023 | 91.43 | 91.92 | 90.56 | 91.48 | 1,848,522 | +1.43(+1.59%) |
Nov 28, 2023 | 88.90 | 90.55 | 88.13 | 90.05 | 1,326,273 | +1.26(+1.42%) |
Nov 27, 2023 | 87.44 | 88.91 | 86.34 | 88.79 | 1,192,353 | +1.76(+2.02%) |
Nov 24, 2023 | 86.28 | 87.50 | 85.43 | 87.03 | 355,838 | +0.85(+0.99%) |
Nov 22, 2023 | 86.09 | 87.18 | 85.40 | 86.18 | 782,907 | +0.48(+0.56%) |
Nov 21, 2023 | 85.40 | 86.98 | 85.27 | 85.70 | 760,159 | -0.74(-0.86%) |
Nov 20, 2023 | 84.55 | 86.73 | 84.37 | 86.44 | 825,859 | +1.65(+1.94%) |
Nov 17, 2023 | 84.17 | 85.25 | 83.65 | 84.79 | 878,352 | +1.99(+2.40%) |
Nov 16, 2023 | 82.35 | 83.43 | 81.87 | 82.80 | 700,153 | -0.32(-0.38%) |
Nov 15, 2023 | 82.06 | 86.01 | 82.06 | 83.12 | 1,228,340 | +1.83(+2.25%) |
Nov 14, 2023 | 78.52 | 82.18 | 78.52 | 81.29 | 769,942 | +5.14(+6.74%) |
Nov 13, 2023 | 75.99 | 76.56 | 75.18 | 76.16 | 749,004 | -0.27(-0.35%) |
Nov 10, 2023 | 75.39 | 76.70 | 74.76 | 76.43 | 676,943 | +0.54(+0.71%) |
Nov 09, 2023 | 78.15 | 78.61 | 75.59 | 75.89 | 770,954 | -1.42(-1.84%) |
Nov 08, 2023 | 76.71 | 78.85 | 76.33 | 77.31 | 805,688 | +0.63(+0.82%) |
Nov 07, 2023 | 75.61 | 77.09 | 75.30 | 76.68 | 598,129 | +1.00(+1.32%) |
Nov 06, 2023 | 77.00 | 77.00 | 75.37 | 75.68 | 940,597 | -1.47(-1.90%) |
Nov 03, 2023 | 76.47 | 77.93 | 75.62 | 77.15 | 860,435 | +2.56(+3.43%) |
Nov 02, 2023 | 74.08 | 74.95 | 74.04 | 74.59 | 691,089 | +1.67(+2.29%) |
Nov 01, 2023 | 73.50 | 74.03 | 71.27 | 72.92 | 878,794 | -1.38(-1.86%) |
Oct 31, 2023 | 73.00 | 74.36 | 72.64 | 74.30 | 604,529 | +0.18(+0.24%) |
Oct 30, 2023 | 73.27 | 74.26 | 72.47 | 74.12 | 976,203 | +1.86(+2.57%) |
Oct 27, 2023 | 75.19 | 75.37 | 72.00 | 72.26 | 841,926 | -2.69(-3.59%) |
Oct 26, 2023 | 74.93 | 76.05 | 74.05 | 74.95 | 656,046 | +0.02(+0.03%) |
Oct 25, 2023 | 75.48 | 76.19 | 74.49 | 74.93 | 921,479 | -1.22(-1.60%) |
Oct 24, 2023 | 76.30 | 77.15 | 75.13 | 76.15 | 1,211,889 | +2.63(+3.57%) |
Oct 23, 2023 | 72.18 | 74.08 | 71.49 | 73.52 | 857,442 | +0.71(+0.97%) |
Oct 20, 2023 | 74.12 | 74.25 | 72.77 | 72.81 | 608,560 | -1.06(-1.43%) |
Oct 19, 2023 | 74.75 | 75.41 | 73.35 | 73.87 | 633,992 | -0.94(-1.26%) |
Oct 18, 2023 | 75.56 | 76.07 | 74.57 | 74.81 | 797,755 | -1.82(-2.37%) |
Oct 17, 2023 | 72.44 | 76.91 | 71.90 | 76.63 | 1,143,718 | +3.78(+5.19%) |
Oct 16, 2023 | 70.84 | 72.95 | 70.75 | 72.85 | 688,420 | +2.71(+3.86%) |
Oct 13, 2023 | 71.02 | 71.37 | 70.08 | 70.14 | 753,746 | -1.26(-1.76%) |
Oct 12, 2023 | 74.19 | 74.50 | 71.14 | 71.40 | 987,525 | -2.75(-3.71%) |
Oct 11, 2023 | 73.65 | 74.86 | 73.11 | 74.15 | 560,499 | +0.71(+0.97%) |
Oct 10, 2023 | 74.93 | 75.67 | 73.34 | 73.44 | 894,604 | -1.01(-1.36%) |
Oct 09, 2023 | 72.95 | 74.94 | 72.62 | 74.45 | 1,006,384 | +0.76(+1.03%) |
Oct 06, 2023 | 70.78 | 74.12 | 69.22 | 73.69 | 972,950 | +2.11(+2.95%) |
Oct 05, 2023 | 72.41 | 73.08 | 71.29 | 71.58 | 645,230 | -1.01(-1.39%) |
Oct 04, 2023 | 71.49 | 73.09 | 71.06 | 72.59 | 683,511 | +1.15(+1.61%) |
Oct 03, 2023 | 74.00 | 74.60 | 70.98 | 71.44 | 1,002,130 | -3.73(-4.96%) |
Oct 02, 2023 | 76.21 | 76.92 | 74.98 | 75.17 | 836,387 | -1.29(-1.69%) |
Sep 29, 2023 | 76.78 | 77.40 | 76.00 | 76.46 | 464,599 | +1.34(+1.78%) |
Sep 28, 2023 | 73.68 | 75.53 | 73.68 | 75.12 | 514,515 | +1.65(+2.24%) |
Sep 27, 2023 | 73.87 | 74.18 | 72.65 | 73.47 | 661,215 | -0.18(-0.24%) |
Sep 26, 2023 | 75.45 | 75.78 | 73.63 | 73.65 | 632,648 | -2.47(-3.24%) |
Sep 25, 2023 | 74.68 | 76.42 | 75.65 | 76.12 | 1,140,496 | +0.81(+1.07%) |
Sep 22, 2023 | 76.26 | 76.30 | 75.21 | 75.31 | 439,959 | -0.38(-0.50%) |
Sep 21, 2023 | 76.70 | 76.78 | 75.50 | 75.69 | 635,626 | -1.59(-2.06%) |
Sep 20, 2023 | 78.21 | 79.48 | 77.26 | 77.28 | 631,289 | -0.56(-0.72%) |
Sep 19, 2023 | 76.99 | 78.11 | 76.08 | 77.84 | 901,535 | +0.67(+0.87%) |
Sep 18, 2023 | 79.12 | 79.12 | 77.12 | 77.17 | 756,042 | -2.15(-2.71%) |
Sep 15, 2023 | 79.52 | 79.87 | 78.80 | 79.31 | 979,341 | -0.42(-0.53%) |
Sep 14, 2023 | 79.54 | 80.21 | 78.55 | 79.73 | 805,805 | +0.93(+1.18%) |
Sep 13, 2023 | 79.11 | 79.90 | 77.78 | 78.81 | 942,049 | -0.52(-0.66%) |
Sep 12, 2023 | 77.99 | 80.13 | 77.66 | 79.32 | 665,544 | +0.72(+0.92%) |
Sep 11, 2023 | 80.02 | 80.73 | 78.57 | 78.61 | 594,416 | -1.08(-1.35%) |
Sep 08, 2023 | 79.97 | 80.39 | 78.92 | 79.68 | 503,670 | +0.07(+0.09%) |
Sep 07, 2023 | 79.27 | 79.64 | 77.61 | 79.61 | 1,249,138 | -0.22(-0.28%) |
Sep 06, 2023 | 80.19 | 80.73 | 78.69 | 79.83 | 762,654 | -0.61(-0.76%) |
Sep 05, 2023 | 82.69 | 83.12 | 79.80 | 80.44 | 854,326 | -2.96(-3.55%) |