Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 83.81 | 84.96 | 83.40 | 84.62 | 368,818 | +0.66(+0.78%) |
Nov 29, 2023 | 83.42 | 84.37 | 83.42 | 83.96 | 232,371 | +1.25(+1.51%) |
Nov 28, 2023 | 83.57 | 83.92 | 82.44 | 82.71 | 215,755 | -1.26(-1.50%) |
Nov 27, 2023 | 82.77 | 84.11 | 82.77 | 83.97 | 197,743 | +0.82(+0.98%) |
Nov 24, 2023 | 82.91 | 83.80 | 82.91 | 83.15 | 136,832 | -0.04(-0.05%) |
Nov 22, 2023 | 83.64 | 83.64 | 82.92 | 83.19 | 156,063 | +0.07(+0.08%) |
Nov 21, 2023 | 82.96 | 83.57 | 82.48 | 83.12 | 268,295 | -0.11(-0.13%) |
Nov 20, 2023 | 82.51 | 83.24 | 81.80 | 83.23 | 262,954 | +0.35(+0.42%) |
Nov 17, 2023 | 82.96 | 83.04 | 82.11 | 82.88 | 257,531 | +0.72(+0.87%) |
Nov 16, 2023 | 82.26 | 82.81 | 81.29 | 82.16 | 382,290 | -0.31(-0.38%) |
Nov 15, 2023 | 83.44 | 84.04 | 82.13 | 82.47 | 348,236 | -0.83(-0.99%) |
Nov 14, 2023 | 81.81 | 83.54 | 81.28 | 83.30 | 338,217 | +3.33(+4.17%) |
Nov 13, 2023 | 80.21 | 80.83 | 79.96 | 79.97 | 239,931 | -0.77(-0.95%) |
Nov 10, 2023 | 80.06 | 80.77 | 79.32 | 80.74 | 213,755 | +1.24(+1.56%) |
Nov 09, 2023 | 80.57 | 80.57 | 79.21 | 79.50 | 227,787 | -0.68(-0.85%) |
Nov 08, 2023 | 80.53 | 81.00 | 79.70 | 80.18 | 270,038 | -0.45(-0.56%) |
Nov 07, 2023 | 79.52 | 81.04 | 79.52 | 80.63 | 346,306 | +0.98(+1.23%) |
Nov 06, 2023 | 80.18 | 80.95 | 79.62 | 79.65 | 511,895 | -0.86(-1.07%) |
Nov 03, 2023 | 79.66 | 81.02 | 79.66 | 80.51 | 484,957 | +1.87(+2.37%) |
Nov 02, 2023 | 77.90 | 78.99 | 77.55 | 78.64 | 408,758 | +1.62(+2.10%) |
Nov 01, 2023 | 75.18 | 77.03 | 74.87 | 77.02 | 384,278 | +1.59(+2.10%) |
Oct 31, 2023 | 74.28 | 75.79 | 73.93 | 75.44 | 447,485 | +0.92(+1.24%) |
Oct 30, 2023 | 73.03 | 74.59 | 72.81 | 74.51 | 487,403 | +1.95(+2.68%) |
Oct 27, 2023 | 72.75 | 73.50 | 71.87 | 72.57 | 510,106 | -0.23(-0.31%) |
Oct 26, 2023 | 73.00 | 73.89 | 72.27 | 72.79 | 421,717 | +0.71(+0.98%) |
Oct 25, 2023 | 73.38 | 74.31 | 71.80 | 72.09 | 680,080 | -1.40(-1.91%) |
Oct 24, 2023 | 74.06 | 76.10 | 71.47 | 73.49 | 1,064,495 | +4.84(+7.05%) |
Oct 23, 2023 | 68.36 | 69.39 | 67.94 | 68.65 | 388,523 | -0.21(-0.30%) |
Oct 20, 2023 | 69.59 | 69.88 | 68.81 | 68.86 | 291,958 | -0.46(-0.66%) |
Oct 19, 2023 | 70.52 | 71.06 | 69.16 | 69.31 | 332,669 | -0.67(-0.95%) |
Oct 18, 2023 | 70.97 | 70.97 | 69.79 | 69.98 | 265,494 | -1.72(-2.40%) |
Oct 17, 2023 | 71.48 | 72.81 | 71.48 | 71.70 | 283,559 | -0.37(-0.51%) |
Oct 16, 2023 | 70.62 | 72.37 | 70.62 | 72.07 | 284,884 | +1.74(+2.47%) |
Oct 13, 2023 | 71.16 | 71.61 | 70.12 | 70.33 | 219,772 | -0.81(-1.13%) |
Oct 12, 2023 | 73.31 | 73.31 | 70.87 | 71.13 | 225,204 | -1.94(-2.65%) |
Oct 11, 2023 | 71.92 | 73.08 | 71.69 | 73.07 | 215,630 | +1.21(+1.69%) |
Oct 10, 2023 | 71.42 | 72.29 | 71.20 | 71.86 | 349,341 | +0.94(+1.33%) |
Oct 09, 2023 | 69.45 | 71.28 | 69.24 | 70.92 | 250,583 | +0.73(+1.03%) |
Oct 06, 2023 | 70.06 | 70.80 | 69.73 | 70.19 | 294,910 | -0.57(-0.80%) |
Oct 05, 2023 | 70.53 | 71.31 | 70.44 | 70.76 | 380,201 | +0.21(+0.30%) |
Oct 04, 2023 | 70.34 | 70.95 | 69.56 | 70.55 | 507,464 | +0.51(+0.72%) |
Oct 03, 2023 | 70.37 | 70.50 | 69.38 | 70.04 | 448,286 | -0.67(-0.94%) |
Oct 02, 2023 | 71.36 | 71.83 | 70.46 | 70.71 | 329,371 | -0.86(-1.21%) |
Sep 29, 2023 | 73.28 | 73.28 | 71.06 | 71.57 | 378,961 | -1.16(-1.60%) |
Sep 28, 2023 | 71.03 | 73.15 | 70.78 | 72.73 | 330,591 | +1.89(+2.67%) |
Sep 27, 2023 | 69.88 | 70.95 | 69.77 | 70.85 | 186,638 | +1.41(+2.03%) |
Sep 26, 2023 | 69.72 | 70.27 | 69.34 | 69.43 | 204,230 | -0.77(-1.09%) |
Sep 25, 2023 | 70.37 | 70.36 | 69.95 | 70.20 | 236,781 | -0.50(-0.70%) |
Sep 22, 2023 | 71.58 | 71.92 | 70.41 | 70.70 | 326,489 | -0.97(-1.36%) |
Sep 21, 2023 | 72.08 | 72.27 | 71.49 | 71.67 | 135,400 | -1.20(-1.65%) |
Sep 20, 2023 | 73.42 | 74.97 | 72.82 | 72.87 | 368,889 | -0.15(-0.20%) |
Sep 19, 2023 | 73.03 | 73.34 | 72.24 | 73.02 | 294,448 | +0.02(+0.03%) |
Sep 18, 2023 | 72.72 | 73.18 | 72.55 | 73.00 | 283,426 | +0.43(+0.59%) |
Sep 15, 2023 | 72.66 | 72.66 | 71.52 | 72.58 | 681,256 | -0.20(-0.27%) |
Sep 14, 2023 | 72.66 | 73.19 | 72.45 | 72.77 | 212,349 | +0.68(+0.94%) |
Sep 13, 2023 | 72.78 | 72.78 | 71.36 | 72.10 | 220,614 | -0.53(-0.73%) |
Sep 12, 2023 | 72.36 | 73.18 | 72.36 | 72.62 | 226,617 | -0.22(-0.30%) |
Sep 11, 2023 | 72.89 | 73.14 | 72.05 | 72.84 | 295,663 | +0.61(+0.84%) |
Sep 08, 2023 | 71.25 | 72.25 | 70.77 | 72.24 | 249,792 | +0.71(+0.99%) |
Sep 07, 2023 | 71.72 | 71.72 | 70.31 | 71.53 | 541,196 | -0.25(-0.35%) |
Sep 06, 2023 | 72.86 | 73.71 | 71.52 | 71.78 | 358,415 | -1.25(-1.71%) |
Sep 05, 2023 | 75.89 | 75.89 | 72.33 | 73.03 | 309,529 | -3.47(-4.53%) |