Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 87.59 | 88.48 | 87.11 | 88.44 | 1,980,196 | +1.05(+1.21%) |
Nov 29, 2023 | 87.63 | 87.70 | 87.09 | 87.38 | 945,409 | +0.40(+0.46%) |
Nov 28, 2023 | 87.77 | 88.19 | 86.81 | 86.98 | 724,427 | -1.21(-1.38%) |
Nov 27, 2023 | 86.91 | 88.67 | 86.59 | 88.20 | 834,614 | +1.03(+1.18%) |
Nov 24, 2023 | 86.79 | 87.81 | 86.79 | 87.17 | 285,250 | +0.12(+0.14%) |
Nov 22, 2023 | 86.63 | 87.87 | 86.14 | 87.05 | 679,855 | +0.60(+0.69%) |
Nov 21, 2023 | 86.40 | 87.28 | 86.34 | 86.46 | 638,236 | +0.01(+0.01%) |
Nov 20, 2023 | 86.26 | 87.09 | 85.88 | 86.45 | 559,432 | -0.12(-0.14%) |
Nov 17, 2023 | 86.83 | 87.55 | 86.38 | 86.56 | 675,114 | -0.01(-0.01%) |
Nov 16, 2023 | 86.35 | 86.84 | 85.46 | 86.58 | 770,982 | -0.12(-0.14%) |
Nov 15, 2023 | 86.47 | 87.72 | 85.99 | 86.69 | 971,699 | +0.71(+0.82%) |
Nov 14, 2023 | 83.61 | 86.25 | 82.70 | 85.99 | 1,542,742 | +5.90(+7.37%) |
Nov 13, 2023 | 79.99 | 80.86 | 79.57 | 80.09 | 1,357,706 | +0.16(+0.20%) |
Nov 10, 2023 | 78.62 | 80.26 | 78.18 | 79.93 | 999,090 | +2.16(+2.78%) |
Nov 09, 2023 | 78.58 | 78.94 | 77.74 | 77.77 | 652,338 | -0.13(-0.17%) |
Nov 08, 2023 | 78.13 | 78.57 | 77.47 | 77.90 | 624,138 | -0.07(-0.09%) |
Nov 07, 2023 | 78.13 | 78.27 | 77.41 | 77.97 | 642,391 | -0.56(-0.71%) |
Nov 06, 2023 | 78.47 | 79.41 | 77.70 | 78.52 | 478,194 | -0.11(-0.14%) |
Nov 03, 2023 | 78.61 | 79.34 | 78.57 | 78.63 | 594,775 | +1.20(+1.56%) |
Nov 02, 2023 | 76.85 | 77.79 | 76.58 | 77.43 | 525,150 | +1.62(+2.14%) |
Nov 01, 2023 | 76.21 | 76.67 | 74.83 | 75.81 | 640,553 | -0.38(-0.50%) |
Oct 31, 2023 | 75.29 | 76.48 | 75.06 | 76.18 | 436,216 | +1.00(+1.32%) |
Oct 30, 2023 | 74.46 | 75.47 | 74.16 | 75.19 | 453,940 | +0.74(+0.99%) |
Oct 27, 2023 | 75.99 | 76.11 | 74.05 | 74.45 | 584,695 | -1.46(-1.93%) |
Oct 26, 2023 | 76.22 | 76.69 | 75.49 | 75.92 | 387,577 | +0.06(+0.08%) |
Oct 25, 2023 | 75.48 | 75.94 | 75.03 | 75.86 | 525,690 | +0.12(+0.16%) |
Oct 24, 2023 | 76.34 | 77.14 | 75.41 | 75.74 | 480,693 | -0.60(-0.78%) |
Oct 23, 2023 | 77.41 | 77.76 | 76.16 | 76.33 | 726,821 | -1.27(-1.64%) |
Oct 20, 2023 | 77.90 | 77.96 | 76.88 | 77.61 | 774,265 | -0.13(-0.17%) |
Oct 19, 2023 | 79.45 | 80.08 | 77.64 | 77.74 | 785,549 | -1.84(-2.31%) |
Oct 18, 2023 | 82.52 | 82.52 | 79.55 | 79.58 | 565,420 | -3.77(-4.53%) |
Oct 17, 2023 | 81.45 | 83.57 | 81.20 | 83.35 | 636,986 | +1.46(+1.79%) |
Oct 16, 2023 | 80.37 | 82.08 | 80.37 | 81.89 | 571,524 | +1.52(+1.89%) |
Oct 13, 2023 | 82.35 | 82.44 | 79.58 | 80.36 | 653,893 | -1.85(-2.25%) |
Oct 12, 2023 | 83.81 | 83.81 | 81.65 | 82.22 | 399,151 | -1.16(-1.40%) |
Oct 11, 2023 | 82.54 | 83.46 | 82.54 | 83.38 | 356,913 | +0.91(+1.10%) |
Oct 10, 2023 | 82.28 | 83.11 | 81.96 | 82.47 | 515,050 | +0.29(+0.35%) |
Oct 09, 2023 | 81.37 | 82.39 | 81.29 | 82.19 | 256,355 | +0.54(+0.66%) |
Oct 06, 2023 | 79.93 | 81.93 | 79.93 | 81.65 | 376,498 | +1.33(+1.66%) |
Oct 05, 2023 | 80.53 | 80.69 | 79.91 | 80.31 | 483,797 | -0.19(-0.23%) |
Oct 04, 2023 | 78.80 | 80.57 | 78.63 | 80.50 | 810,630 | +1.48(+1.88%) |
Oct 03, 2023 | 79.99 | 80.58 | 78.87 | 79.02 | 549,896 | -1.47(-1.83%) |
Oct 02, 2023 | 82.15 | 82.45 | 80.12 | 80.49 | 495,613 | -1.97(-2.38%) |
Sep 29, 2023 | 83.56 | 83.66 | 82.13 | 82.46 | 686,366 | -0.57(-0.68%) |
Sep 28, 2023 | 83.09 | 84.17 | 82.89 | 83.02 | 502,707 | +0.05(+0.06%) |
Sep 27, 2023 | 81.64 | 83.32 | 81.45 | 82.97 | 802,691 | +1.80(+2.21%) |
Sep 26, 2023 | 80.96 | 81.78 | 80.96 | 81.18 | 735,399 | -0.23(-0.28%) |
Sep 25, 2023 | 81.09 | 81.68 | 81.30 | 81.40 | 798,106 | -0.03(-0.04%) |
Sep 22, 2023 | 81.23 | 82.10 | 81.23 | 81.43 | 787,811 | +0.22(+0.27%) |
Sep 21, 2023 | 82.53 | 82.81 | 81.21 | 81.22 | 714,517 | -1.77(-2.13%) |
Sep 20, 2023 | 83.03 | 84.31 | 82.73 | 82.98 | 979,618 | -0.04(-0.05%) |
Sep 19, 2023 | 84.15 | 84.75 | 82.85 | 83.02 | 1,092,061 | -1.10(-1.31%) |
Sep 18, 2023 | 83.62 | 85.10 | 83.42 | 84.13 | 598,948 | +0.78(+0.94%) |
Sep 15, 2023 | 82.93 | 83.89 | 82.51 | 83.34 | 1,762,215 | -0.07(-0.08%) |
Sep 14, 2023 | 82.67 | 83.51 | 82.43 | 83.41 | 767,314 | +1.41(+1.72%) |
Sep 13, 2023 | 84.66 | 84.96 | 81.75 | 82.00 | 1,065,731 | -2.90(-3.42%) |
Sep 12, 2023 | 84.70 | 85.69 | 84.29 | 84.90 | 610,459 | +0.22(+0.26%) |
Sep 11, 2023 | 84.50 | 85.04 | 84.29 | 84.68 | 525,518 | +0.41(+0.48%) |
Sep 08, 2023 | 84.47 | 84.64 | 83.91 | 84.27 | 322,424 | -0.06(-0.07%) |
Sep 07, 2023 | 84.52 | 84.95 | 83.76 | 84.33 | 633,052 | -0.55(-0.64%) |
Sep 06, 2023 | 86.14 | 86.56 | 84.55 | 84.88 | 687,717 | -1.23(-1.43%) |
Sep 05, 2023 | 87.18 | 87.21 | 85.34 | 86.11 | 555,532 | -1.84(-2.09%) |