Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 89.70 | 91.41 | 89.25 | 91.29 | 14,616 | +1.18(+1.31%) |
Nov 29, 2023 | 91.23 | 91.93 | 90.10 | 90.10 | 13,210 | -1.82(-1.98%) |
Nov 28, 2023 | 89.71 | 93.15 | 89.71 | 91.92 | 39,146 | +1.97(+2.19%) |
Nov 27, 2023 | 89.95 | 89.98 | 88.18 | 89.96 | 15,146 | +0.05(+0.05%) |
Nov 24, 2023 | 89.89 | 91.06 | 89.65 | 89.91 | 10,533 | -0.08(-0.09%) |
Nov 22, 2023 | 91.78 | 91.78 | 89.32 | 89.98 | 18,400 | -0.28(-0.31%) |
Nov 21, 2023 | 90.91 | 91.23 | 89.18 | 90.27 | 30,824 | -2.08(-2.26%) |
Nov 20, 2023 | 90.06 | 92.66 | 90.06 | 92.35 | 33,128 | +3.68(+4.15%) |
Nov 17, 2023 | 88.45 | 90.08 | 88.45 | 88.67 | 22,087 | -1.06(-1.18%) |
Nov 16, 2023 | 89.49 | 89.95 | 87.81 | 89.73 | 17,258 | +0.22(+0.25%) |
Nov 15, 2023 | 89.97 | 90.70 | 88.29 | 89.51 | 61,015 | +1.06(+1.19%) |
Nov 14, 2023 | 87.55 | 88.75 | 87.54 | 88.45 | 51,719 | +5.58(+6.74%) |
Nov 13, 2023 | 81.89 | 83.13 | 81.53 | 82.87 | 14,503 | -0.41(-0.49%) |
Nov 10, 2023 | 82.27 | 83.67 | 81.96 | 83.28 | 25,475 | +3.14(+3.92%) |
Nov 09, 2023 | 82.66 | 83.23 | 79.37 | 80.14 | 38,697 | -1.15(-1.42%) |
Nov 08, 2023 | 82.78 | 83.11 | 80.44 | 81.29 | 37,704 | -1.27(-1.54%) |
Nov 07, 2023 | 83.08 | 83.28 | 81.91 | 82.56 | 41,712 | +1.01(+1.24%) |
Nov 06, 2023 | 80.91 | 81.61 | 80.37 | 81.55 | 28,912 | +0.60(+0.74%) |
Nov 03, 2023 | 79.27 | 81.42 | 79.22 | 80.96 | 57,366 | +1.77(+2.24%) |
Nov 02, 2023 | 76.69 | 79.59 | 76.49 | 79.19 | 79,789 | +4.29(+5.73%) |
Nov 01, 2023 | 71.69 | 75.23 | 71.65 | 74.89 | 69,302 | +4.58(+6.51%) |
Oct 31, 2023 | 69.12 | 70.84 | 69.02 | 70.32 | 39,871 | +1.10(+1.58%) |
Oct 30, 2023 | 73.61 | 73.61 | 68.98 | 69.22 | 74,329 | -2.17(-3.04%) |
Oct 27, 2023 | 76.00 | 76.36 | 70.88 | 71.39 | 43,566 | -2.81(-3.78%) |
Oct 26, 2023 | 71.61 | 74.37 | 71.51 | 74.20 | 53,545 | +2.75(+3.85%) |
Oct 25, 2023 | 72.71 | 72.76 | 71.11 | 71.45 | 17,674 | -1.57(-2.16%) |
Oct 24, 2023 | 71.89 | 73.42 | 71.41 | 73.03 | 27,042 | +2.04(+2.88%) |
Oct 23, 2023 | 70.41 | 72.55 | 69.92 | 70.98 | 47,070 | -0.57(-0.79%) |
Oct 20, 2023 | 71.81 | 72.20 | 70.42 | 71.55 | 45,102 | -0.84(-1.16%) |
Oct 19, 2023 | 72.08 | 74.50 | 71.89 | 72.39 | 45,432 | -0.01(-0.01%) |
Oct 18, 2023 | 73.94 | 74.16 | 72.13 | 72.40 | 37,804 | -2.62(-3.49%) |
Oct 17, 2023 | 73.51 | 76.80 | 73.45 | 75.02 | 33,349 | -0.58(-0.77%) |
Oct 16, 2023 | 74.27 | 75.87 | 73.98 | 75.60 | 28,159 | +2.61(+3.58%) |
Oct 13, 2023 | 74.94 | 75.85 | 72.95 | 72.99 | 37,807 | +0.44(+0.61%) |
Oct 12, 2023 | 74.91 | 74.91 | 71.06 | 72.55 | 46,344 | -3.14(-4.15%) |
Oct 11, 2023 | 75.56 | 75.79 | 74.03 | 75.69 | 64,639 | +0.50(+0.66%) |
Oct 10, 2023 | 72.78 | 75.42 | 72.55 | 75.19 | 99,968 | +4.03(+5.66%) |
Oct 09, 2023 | 68.77 | 71.44 | 68.26 | 71.16 | 87,625 | +2.04(+2.96%) |
Oct 06, 2023 | 65.99 | 69.78 | 64.79 | 69.11 | 137,833 | +1.07(+1.57%) |
Oct 05, 2023 | 68.47 | 69.36 | 66.59 | 68.05 | 90,060 | -0.35(-0.51%) |
Oct 04, 2023 | 68.48 | 69.69 | 67.08 | 68.40 | 114,760 | +0.18(+0.26%) |
Oct 03, 2023 | 71.76 | 72.50 | 67.97 | 68.22 | 174,577 | -4.51(-6.20%) |
Oct 02, 2023 | 75.11 | 75.11 | 72.21 | 72.73 | 73,943 | -2.99(-3.95%) |
Sep 29, 2023 | 76.82 | 76.96 | 74.99 | 75.73 | 70,449 | +1.09(+1.45%) |
Sep 28, 2023 | 72.45 | 74.95 | 72.00 | 74.64 | 164,337 | +2.12(+2.92%) |
Sep 27, 2023 | 75.38 | 75.38 | 70.95 | 72.52 | 171,152 | -1.99(-2.67%) |
Sep 26, 2023 | 76.20 | 76.62 | 74.25 | 74.51 | 73,362 | -3.03(-3.91%) |
Sep 25, 2023 | 77.34 | 77.68 | 77.03 | 77.55 | 51,422 | -0.90(-1.15%) |
Sep 22, 2023 | 79.43 | 80.31 | 78.37 | 78.44 | 92,834 | +0.05(+0.06%) |
Sep 21, 2023 | 80.01 | 80.43 | 78.29 | 78.40 | 85,220 | -5.76(-6.84%) |
Sep 20, 2023 | 84.25 | 86.08 | 84.09 | 84.16 | 28,576 | +1.23(+1.49%) |
Sep 19, 2023 | 84.37 | 84.40 | 82.86 | 82.92 | 34,664 | -1.29(-1.53%) |
Sep 18, 2023 | 85.75 | 86.05 | 83.98 | 84.22 | 49,107 | +0.12(+0.14%) |
Sep 15, 2023 | 85.24 | 85.51 | 84.06 | 84.10 | 81,051 | -0.73(-0.86%) |
Sep 14, 2023 | 83.82 | 85.30 | 83.39 | 84.83 | 60,812 | +2.94(+3.59%) |
Sep 13, 2023 | 81.18 | 83.65 | 81.13 | 81.89 | 54,382 | +1.89(+2.36%) |
Sep 12, 2023 | 78.47 | 80.85 | 78.47 | 80.00 | 75,798 | +0.43(+0.54%) |
Sep 11, 2023 | 78.30 | 79.58 | 77.69 | 79.57 | 49,510 | +3.76(+4.96%) |
Sep 08, 2023 | 75.97 | 76.33 | 75.12 | 75.81 | 50,305 | +1.96(+2.65%) |
Sep 07, 2023 | 75.97 | 75.97 | 73.42 | 73.85 | 68,603 | -3.03(-3.94%) |
Sep 06, 2023 | 78.36 | 79.91 | 76.58 | 76.88 | 50,642 | -1.96(-2.48%) |
Sep 05, 2023 | 78.39 | 79.73 | 77.89 | 78.84 | 61,096 | -1.33(-1.65%) |