Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 81.59 | 81.66 | 80.22 | 81.63 | 102,806 | +0.06(+0.07%) |
Nov 29, 2023 | 83.43 | 83.48 | 81.50 | 81.57 | 130,380 | -0.69(-0.83%) |
Nov 28, 2023 | 84.00 | 84.00 | 81.89 | 82.26 | 125,372 | -1.69(-2.01%) |
Nov 27, 2023 | 83.83 | 84.71 | 83.12 | 83.95 | 151,300 | -0.45(-0.53%) |
Nov 24, 2023 | 83.22 | 84.40 | 82.62 | 84.40 | 28,333 | +1.15(+1.39%) |
Nov 22, 2023 | 83.94 | 84.17 | 82.68 | 83.25 | 93,350 | +0.29(+0.35%) |
Nov 21, 2023 | 83.87 | 83.87 | 82.65 | 82.96 | 87,265 | -1.48(-1.76%) |
Nov 20, 2023 | 83.67 | 85.26 | 83.67 | 84.44 | 128,976 | +0.48(+0.58%) |
Nov 17, 2023 | 83.34 | 84.27 | 82.99 | 83.96 | 97,605 | +1.33(+1.62%) |
Nov 16, 2023 | 83.15 | 83.32 | 81.70 | 82.62 | 80,970 | -0.41(-0.49%) |
Nov 15, 2023 | 82.31 | 83.82 | 82.20 | 83.03 | 138,931 | +0.85(+1.03%) |
Nov 14, 2023 | 79.08 | 82.51 | 77.80 | 82.18 | 152,131 | +4.78(+6.18%) |
Nov 13, 2023 | 76.53 | 77.47 | 75.71 | 77.39 | 117,697 | +0.29(+0.37%) |
Nov 10, 2023 | 75.79 | 77.55 | 74.15 | 77.11 | 117,763 | +1.49(+1.97%) |
Nov 09, 2023 | 77.52 | 77.52 | 75.03 | 75.61 | 83,068 | -1.04(-1.35%) |
Nov 08, 2023 | 78.78 | 78.78 | 76.50 | 76.65 | 96,498 | -1.65(-2.11%) |
Nov 07, 2023 | 77.95 | 78.40 | 77.21 | 78.30 | 122,595 | -0.12(-0.15%) |
Nov 06, 2023 | 80.30 | 80.30 | 78.10 | 78.42 | 131,836 | -1.95(-2.42%) |
Nov 03, 2023 | 79.23 | 80.66 | 78.62 | 80.37 | 194,568 | +1.82(+2.32%) |
Nov 02, 2023 | 77.43 | 78.81 | 76.56 | 78.55 | 137,479 | +2.20(+2.89%) |
Nov 01, 2023 | 74.24 | 76.53 | 73.86 | 76.35 | 91,397 | +2.06(+2.77%) |
Oct 31, 2023 | 72.42 | 74.45 | 72.42 | 74.29 | 91,867 | +1.58(+2.18%) |
Oct 30, 2023 | 71.65 | 73.09 | 70.98 | 72.71 | 95,864 | +1.79(+2.52%) |
Oct 27, 2023 | 71.29 | 72.63 | 70.59 | 70.92 | 127,452 | -0.77(-1.08%) |
Oct 26, 2023 | 69.69 | 72.16 | 69.35 | 71.69 | 153,173 | +0.78(+1.10%) |
Oct 25, 2023 | 71.17 | 71.42 | 70.26 | 70.91 | 166,548 | -0.70(-0.98%) |
Oct 24, 2023 | 72.58 | 72.92 | 71.59 | 71.61 | 85,838 | -0.53(-0.74%) |
Oct 23, 2023 | 72.59 | 73.58 | 71.95 | 72.14 | 89,117 | -0.74(-1.02%) |
Oct 20, 2023 | 72.70 | 74.07 | 72.41 | 72.89 | 85,542 | +0.31(+0.42%) |
Oct 19, 2023 | 73.82 | 74.12 | 72.37 | 72.58 | 74,622 | -1.68(-2.26%) |
Oct 18, 2023 | 73.92 | 75.27 | 71.35 | 74.26 | 148,555 | -0.77(-1.03%) |
Oct 17, 2023 | 72.45 | 75.30 | 72.45 | 75.03 | 111,343 | +1.87(+2.55%) |
Oct 16, 2023 | 72.04 | 73.94 | 72.02 | 73.16 | 160,609 | +1.84(+2.58%) |
Oct 13, 2023 | 71.10 | 71.72 | 70.63 | 71.32 | 128,772 | +0.43(+0.61%) |
Oct 12, 2023 | 72.98 | 72.98 | 69.75 | 70.89 | 124,343 | -1.93(-2.65%) |
Oct 11, 2023 | 72.87 | 73.65 | 71.98 | 72.82 | 55,469 | -0.10(-0.14%) |
Oct 10, 2023 | 71.91 | 73.62 | 71.67 | 72.91 | 100,814 | +1.49(+2.09%) |
Oct 09, 2023 | 70.40 | 71.43 | 69.69 | 71.42 | 168,252 | +0.65(+0.92%) |
Oct 06, 2023 | 71.17 | 72.52 | 69.80 | 70.77 | 127,049 | -0.90(-1.26%) |
Oct 05, 2023 | 73.64 | 73.87 | 71.48 | 71.67 | 146,659 | -1.97(-2.67%) |
Oct 04, 2023 | 73.08 | 73.95 | 72.53 | 73.64 | 90,052 | +0.43(+0.58%) |
Oct 03, 2023 | 73.74 | 74.28 | 72.34 | 73.21 | 121,600 | -0.97(-1.31%) |
Oct 02, 2023 | 74.07 | 74.48 | 73.78 | 74.18 | 101,360 | -0.02(-0.03%) |
Sep 29, 2023 | 75.91 | 76.81 | 74.01 | 74.20 | 116,447 | -1.17(-1.55%) |
Sep 28, 2023 | 74.47 | 75.99 | 74.47 | 75.37 | 137,596 | +0.70(+0.94%) |
Sep 27, 2023 | 73.74 | 75.02 | 73.74 | 74.66 | 120,385 | +1.60(+2.19%) |
Sep 26, 2023 | 74.62 | 75.13 | 72.60 | 73.06 | 279,149 | -2.39(-3.17%) |
Sep 25, 2023 | 74.34 | 75.50 | 75.04 | 75.46 | 139,576 | +0.44(+0.59%) |
Sep 22, 2023 | 76.11 | 76.18 | 74.25 | 75.01 | 158,141 | -1.06(-1.40%) |
Sep 21, 2023 | 76.88 | 77.28 | 75.90 | 76.07 | 126,058 | -1.40(-1.81%) |
Sep 20, 2023 | 78.95 | 79.28 | 77.34 | 77.47 | 102,963 | -0.96(-1.22%) |
Sep 19, 2023 | 77.72 | 79.08 | 77.72 | 78.43 | 95,732 | +0.71(+0.92%) |
Sep 18, 2023 | 77.05 | 78.43 | 77.05 | 77.72 | 98,991 | +0.81(+1.05%) |
Sep 15, 2023 | 79.87 | 79.87 | 76.26 | 76.91 | 586,403 | -3.15(-3.94%) |
Sep 14, 2023 | 77.63 | 80.06 | 77.04 | 80.06 | 96,356 | +3.32(+4.33%) |
Sep 13, 2023 | 77.07 | 77.18 | 75.86 | 76.74 | 90,595 | -0.33(-0.42%) |
Sep 12, 2023 | 76.16 | 77.37 | 76.16 | 77.07 | 95,095 | +0.91(+1.19%) |
Sep 11, 2023 | 76.96 | 77.20 | 75.39 | 76.16 | 94,858 | -0.40(-0.52%) |
Sep 08, 2023 | 77.29 | 77.29 | 75.78 | 76.55 | 83,244 | -0.93(-1.20%) |
Sep 07, 2023 | 78.21 | 78.36 | 76.97 | 77.48 | 114,681 | -1.11(-1.41%) |
Sep 06, 2023 | 77.94 | 79.25 | 77.94 | 78.59 | 148,123 | +0.84(+1.08%) |
Sep 05, 2023 | 82.71 | 82.98 | 77.68 | 77.75 | 157,160 | -5.95(-7.11%) |