Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 86.16 | 88.05 | 86.05 | 87.91 | 2,001,084 | +2.99(+3.52%) |
Nov 29, 2023 | 84.24 | 85.31 | 83.98 | 84.93 | 1,330,180 | +0.88(+1.05%) |
Nov 28, 2023 | 83.73 | 84.17 | 82.68 | 84.04 | 1,527,485 | -0.33(-0.39%) |
Nov 27, 2023 | 84.75 | 84.75 | 84.10 | 84.37 | 751,256 | -0.85(-0.99%) |
Nov 24, 2023 | 84.60 | 85.32 | 84.25 | 85.22 | 411,419 | +0.72(+0.85%) |
Nov 22, 2023 | 85.01 | 85.06 | 84.15 | 84.50 | 1,447,430 | -0.53(-0.63%) |
Nov 21, 2023 | 85.36 | 85.93 | 84.91 | 85.03 | 973,773 | -0.38(-0.44%) |
Nov 20, 2023 | 85.29 | 85.82 | 84.97 | 85.41 | 832,371 | -0.17(-0.19%) |
Nov 17, 2023 | 85.18 | 85.84 | 85.09 | 85.58 | 909,676 | +0.96(+1.14%) |
Nov 16, 2023 | 84.88 | 85.10 | 84.36 | 84.61 | 1,034,749 | -0.58(-0.68%) |
Nov 15, 2023 | 85.05 | 85.69 | 84.71 | 85.20 | 1,077,023 | +0.57(+0.68%) |
Nov 14, 2023 | 83.46 | 84.83 | 83.31 | 84.62 | 1,209,042 | +2.28(+2.76%) |
Nov 13, 2023 | 82.15 | 82.87 | 81.96 | 82.35 | 783,511 | +0.03(+0.04%) |
Nov 10, 2023 | 82.12 | 82.47 | 81.27 | 82.32 | 680,587 | +0.47(+0.57%) |
Nov 09, 2023 | 81.94 | 82.94 | 81.78 | 81.85 | 825,234 | +0.09(+0.11%) |
Nov 08, 2023 | 81.59 | 82.06 | 81.30 | 81.77 | 697,282 | -0.04(-0.05%) |
Nov 07, 2023 | 82.06 | 82.06 | 81.49 | 81.80 | 590,479 | -0.75(-0.91%) |
Nov 06, 2023 | 83.19 | 83.36 | 82.23 | 82.55 | 854,217 | +0.01(+0.01%) |
Nov 03, 2023 | 82.02 | 82.79 | 81.82 | 82.54 | 2,578,915 | +1.28(+1.58%) |
Nov 02, 2023 | 78.76 | 81.26 | 78.73 | 81.26 | 1,264,757 | +3.17(+4.06%) |
Nov 01, 2023 | 77.77 | 78.17 | 76.96 | 78.09 | 1,153,868 | +0.41(+0.53%) |
Oct 31, 2023 | 77.58 | 77.74 | 76.94 | 77.68 | 724,850 | +0.20(+0.26%) |
Oct 30, 2023 | 76.92 | 77.86 | 76.85 | 77.48 | 2,991,995 | +1.44(+1.89%) |
Oct 27, 2023 | 77.77 | 77.77 | 75.76 | 76.04 | 1,869,693 | -1.47(-1.89%) |
Oct 26, 2023 | 76.73 | 78.01 | 76.54 | 77.51 | 1,078,459 | +0.57(+0.75%) |
Oct 25, 2023 | 76.52 | 77.51 | 76.06 | 76.93 | 3,309,654 | +0.07(+0.09%) |
Oct 24, 2023 | 78.03 | 78.03 | 76.43 | 76.86 | 3,216,980 | -0.88(-1.13%) |
Oct 23, 2023 | 76.95 | 78.60 | 76.78 | 77.74 | 4,247,047 | +0.33(+0.42%) |
Oct 20, 2023 | 78.51 | 78.85 | 77.33 | 77.42 | 1,178,114 | -1.40(-1.77%) |
Oct 19, 2023 | 79.10 | 80.07 | 78.69 | 78.81 | 809,896 | -0.45(-0.57%) |
Oct 18, 2023 | 80.54 | 80.64 | 79.13 | 79.26 | 1,371,671 | -1.70(-2.10%) |
Oct 17, 2023 | 80.85 | 82.01 | 80.78 | 80.97 | 1,082,248 | -0.66(-0.81%) |
Oct 16, 2023 | 80.69 | 81.72 | 80.31 | 81.63 | 818,159 | +1.44(+1.80%) |
Oct 13, 2023 | 80.96 | 81.49 | 80.00 | 80.18 | 664,588 | -0.52(-0.64%) |
Oct 12, 2023 | 81.73 | 81.97 | 80.43 | 80.70 | 599,408 | -1.14(-1.39%) |
Oct 11, 2023 | 81.64 | 82.22 | 81.20 | 81.84 | 674,767 | +0.48(+0.59%) |
Oct 10, 2023 | 80.63 | 81.50 | 80.51 | 81.36 | 838,896 | +0.98(+1.23%) |
Oct 09, 2023 | 79.84 | 80.60 | 79.45 | 80.37 | 385,560 | -0.02(-0.02%) |
Oct 06, 2023 | 80.04 | 80.61 | 78.61 | 80.39 | 968,634 | +0.13(+0.17%) |
Oct 05, 2023 | 79.36 | 80.28 | 79.35 | 80.26 | 782,529 | +0.79(+1.00%) |
Oct 04, 2023 | 79.06 | 79.47 | 77.39 | 79.46 | 958,263 | +0.56(+0.71%) |
Oct 03, 2023 | 80.55 | 80.82 | 78.58 | 78.90 | 4,875,818 | -2.18(-2.69%) |
Oct 02, 2023 | 83.32 | 83.43 | 80.94 | 81.08 | 2,100,668 | -2.52(-3.02%) |
Sep 29, 2023 | 84.89 | 84.89 | 83.51 | 83.60 | 2,284,711 | -0.55(-0.66%) |
Sep 28, 2023 | 83.20 | 84.63 | 83.13 | 84.16 | 1,804,211 | +1.12(+1.35%) |
Sep 27, 2023 | 84.42 | 84.43 | 82.84 | 83.04 | 1,668,687 | -1.03(-1.23%) |
Sep 26, 2023 | 84.87 | 85.12 | 83.90 | 84.07 | 540,132 | -1.49(-1.74%) |
Sep 25, 2023 | 85.09 | 85.60 | 85.27 | 85.56 | 754,749 | +0.33(+0.39%) |
Sep 22, 2023 | 85.86 | 86.24 | 85.17 | 85.23 | 968,040 | -0.41(-0.48%) |
Sep 21, 2023 | 86.38 | 86.79 | 85.64 | 85.64 | 1,014,154 | -1.49(-1.71%) |
Sep 20, 2023 | 87.28 | 87.85 | 87.12 | 87.13 | 367,927 | +0.08(+0.09%) |
Sep 19, 2023 | 87.80 | 87.84 | 86.78 | 87.06 | 461,716 | -0.33(-0.37%) |
Sep 18, 2023 | 87.83 | 88.06 | 87.14 | 87.38 | 864,266 | -0.11(-0.13%) |
Sep 15, 2023 | 87.08 | 87.63 | 87.00 | 87.50 | 1,378,018 | +0.19(+0.22%) |
Sep 14, 2023 | 86.61 | 87.65 | 86.61 | 87.31 | 753,339 | +1.27(+1.48%) |
Sep 13, 2023 | 85.66 | 86.82 | 85.66 | 86.03 | 690,275 | +0.55(+0.64%) |
Sep 12, 2023 | 84.79 | 85.66 | 84.68 | 85.49 | 566,515 | +0.73(+0.86%) |
Sep 11, 2023 | 84.54 | 85.10 | 83.98 | 84.76 | 569,965 | +0.54(+0.64%) |
Sep 08, 2023 | 84.18 | 84.53 | 83.62 | 84.23 | 579,862 | +0.18(+0.22%) |
Sep 07, 2023 | 84.75 | 85.12 | 83.72 | 84.04 | 721,086 | -0.96(-1.12%) |
Sep 06, 2023 | 85.29 | 85.45 | 84.53 | 85.00 | 663,053 | -0.51(-0.59%) |
Sep 05, 2023 | 86.38 | 86.60 | 85.47 | 85.51 | 664,054 | -0.85(-0.99%) |