Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 84.66 | 85.37 | 84.62 | 85.31 | 117,808 | +1.24(+1.47%) |
Nov 29, 2023 | 85.31 | 85.48 | 83.98 | 84.07 | 109,630 | -0.38(-0.45%) |
Nov 28, 2023 | 86.38 | 86.89 | 84.37 | 84.45 | 125,501 | -1.81(-2.10%) |
Nov 27, 2023 | 86.16 | 86.75 | 85.90 | 86.26 | 98,116 | -0.46(-0.53%) |
Nov 24, 2023 | 86.09 | 86.87 | 86.09 | 86.72 | 40,267 | +0.71(+0.83%) |
Nov 22, 2023 | 86.76 | 87.15 | 85.62 | 86.01 | 85,217 | -0.09(-0.10%) |
Nov 21, 2023 | 86.44 | 86.78 | 85.31 | 86.10 | 98,419 | -0.84(-0.97%) |
Nov 20, 2023 | 87.11 | 87.33 | 86.63 | 86.94 | 89,964 | -0.03(-0.03%) |
Nov 17, 2023 | 86.86 | 87.47 | 86.30 | 86.97 | 174,629 | +0.78(+0.90%) |
Nov 16, 2023 | 86.87 | 86.87 | 85.96 | 86.19 | 85,511 | -0.38(-0.44%) |
Nov 15, 2023 | 88.06 | 89.28 | 86.26 | 86.57 | 250,325 | -1.63(-1.85%) |
Nov 14, 2023 | 86.56 | 88.25 | 86.16 | 88.20 | 182,835 | +3.60(+4.26%) |
Nov 13, 2023 | 83.38 | 85.02 | 83.15 | 84.60 | 122,488 | +0.85(+1.01%) |
Nov 10, 2023 | 83.50 | 84.26 | 82.92 | 83.75 | 151,059 | +0.38(+0.46%) |
Nov 09, 2023 | 84.42 | 84.58 | 83.27 | 83.37 | 139,953 | -0.83(-0.99%) |
Nov 08, 2023 | 84.46 | 84.78 | 82.83 | 84.20 | 147,626 | -0.12(-0.14%) |
Nov 07, 2023 | 84.54 | 84.56 | 83.27 | 84.32 | 185,475 | -0.63(-0.74%) |
Nov 06, 2023 | 83.00 | 85.00 | 81.42 | 84.95 | 288,438 | +2.44(+2.96%) |
Nov 03, 2023 | 81.10 | 83.89 | 77.90 | 82.51 | 364,776 | -0.53(-0.64%) |
Nov 02, 2023 | 81.91 | 83.36 | 81.89 | 83.04 | 191,734 | +2.03(+2.51%) |
Nov 01, 2023 | 79.81 | 81.48 | 78.96 | 81.01 | 173,314 | +0.89(+1.11%) |
Oct 31, 2023 | 79.45 | 80.46 | 78.87 | 80.12 | 178,796 | +0.67(+0.84%) |
Oct 30, 2023 | 79.29 | 79.60 | 78.88 | 79.45 | 114,535 | +0.82(+1.04%) |
Oct 27, 2023 | 79.42 | 79.79 | 78.37 | 78.63 | 210,660 | -0.90(-1.13%) |
Oct 26, 2023 | 80.21 | 81.53 | 79.36 | 79.53 | 215,523 | -0.20(-0.25%) |
Oct 25, 2023 | 79.62 | 80.46 | 78.69 | 79.73 | 144,747 | -0.01(-0.01%) |
Oct 24, 2023 | 79.48 | 79.97 | 78.11 | 79.74 | 491,755 | +1.23(+1.57%) |
Oct 23, 2023 | 79.13 | 79.65 | 78.50 | 78.51 | 160,100 | -0.59(-0.75%) |
Oct 20, 2023 | 79.60 | 80.47 | 78.57 | 79.10 | 295,684 | +1.19(+1.53%) |
Oct 19, 2023 | 79.09 | 79.50 | 77.84 | 77.91 | 193,311 | -1.59(-2.00%) |
Oct 18, 2023 | 80.63 | 81.00 | 79.15 | 79.50 | 180,092 | -2.00(-2.45%) |
Oct 17, 2023 | 80.62 | 82.22 | 80.62 | 81.50 | 271,054 | +0.10(+0.12%) |
Oct 16, 2023 | 81.04 | 82.11 | 80.84 | 81.40 | 100,658 | +1.49(+1.86%) |
Oct 13, 2023 | 81.22 | 81.22 | 79.63 | 79.91 | 130,945 | -0.95(-1.17%) |
Oct 12, 2023 | 82.76 | 82.76 | 80.35 | 80.86 | 197,682 | -1.60(-1.94%) |
Oct 11, 2023 | 81.31 | 82.47 | 81.28 | 82.46 | 108,119 | +1.20(+1.48%) |
Oct 10, 2023 | 81.51 | 82.77 | 81.24 | 81.26 | 143,824 | +0.42(+0.52%) |
Oct 09, 2023 | 80.16 | 80.96 | 79.54 | 80.84 | 166,758 | +0.03(+0.04%) |
Oct 06, 2023 | 80.32 | 82.35 | 80.16 | 80.81 | 130,154 | +0.12(+0.15%) |
Oct 05, 2023 | 81.25 | 81.49 | 80.20 | 80.69 | 165,691 | -0.30(-0.37%) |
Oct 04, 2023 | 80.86 | 81.80 | 80.15 | 80.99 | 166,998 | +0.58(+0.72%) |
Oct 03, 2023 | 81.03 | 81.72 | 80.36 | 80.41 | 184,785 | -1.00(-1.23%) |
Oct 02, 2023 | 81.38 | 81.71 | 80.32 | 81.41 | 212,328 | +0.01(+0.01%) |
Sep 29, 2023 | 83.54 | 83.54 | 81.11 | 81.40 | 226,808 | -1.67(-2.01%) |
Sep 28, 2023 | 81.18 | 83.61 | 81.18 | 83.07 | 285,441 | +2.02(+2.49%) |
Sep 27, 2023 | 78.77 | 81.41 | 78.77 | 81.05 | 134,921 | +2.28(+2.89%) |
Sep 26, 2023 | 80.01 | 81.01 | 78.75 | 78.77 | 151,812 | -1.70(-2.11%) |
Sep 25, 2023 | 79.74 | 80.75 | 80.41 | 80.47 | 119,425 | +0.34(+0.42%) |
Sep 22, 2023 | 80.27 | 81.30 | 80.11 | 80.13 | 154,482 | -0.07(-0.09%) |
Sep 21, 2023 | 80.29 | 80.54 | 78.95 | 80.20 | 178,292 | +0.37(+0.46%) |
Sep 20, 2023 | 81.26 | 81.34 | 79.80 | 79.83 | 174,135 | -1.09(-1.35%) |
Sep 19, 2023 | 80.37 | 82.10 | 80.08 | 80.92 | 235,798 | +1.11(+1.39%) |
Sep 18, 2023 | 79.40 | 81.26 | 79.22 | 79.81 | 160,194 | +0.75(+0.95%) |
Sep 15, 2023 | 80.03 | 80.46 | 78.34 | 79.06 | 653,763 | -0.76(-0.95%) |
Sep 14, 2023 | 79.21 | 79.90 | 78.31 | 79.82 | 164,601 | +1.27(+1.62%) |
Sep 13, 2023 | 79.45 | 79.72 | 78.02 | 78.55 | 200,785 | -1.23(-1.54%) |
Sep 12, 2023 | 79.43 | 80.15 | 78.99 | 79.78 | 151,253 | -0.32(-0.40%) |
Sep 11, 2023 | 79.10 | 81.01 | 78.46 | 80.10 | 306,198 | +1.83(+2.34%) |
Sep 08, 2023 | 78.28 | 78.74 | 77.86 | 78.27 | 133,061 | -0.34(-0.43%) |
Sep 07, 2023 | 77.78 | 78.78 | 77.07 | 78.61 | 146,863 | +1.05(+1.35%) |
Sep 06, 2023 | 77.71 | 78.37 | 76.92 | 77.56 | 128,906 | +0.41(+0.53%) |
Sep 05, 2023 | 78.94 | 78.94 | 76.61 | 77.15 | 206,550 | -2.83(-3.54%) |