Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 87.94 | 88.83 | 87.49 | 88.00 | 87,068 | +0.35(+0.39%) |
Nov 29, 2023 | 89.77 | 90.68 | 87.56 | 87.66 | 73,369 | -1.53(-1.72%) |
Nov 28, 2023 | 89.42 | 89.74 | 88.79 | 89.19 | 81,448 | -0.18(-0.20%) |
Nov 27, 2023 | 89.15 | 90.23 | 88.86 | 89.37 | 60,172 | +0.09(+0.10%) |
Nov 24, 2023 | 88.29 | 89.46 | 88.29 | 89.28 | 29,642 | +0.89(+1.01%) |
Nov 22, 2023 | 87.94 | 88.90 | 87.31 | 88.39 | 72,111 | +1.12(+1.28%) |
Nov 21, 2023 | 86.98 | 88.02 | 86.90 | 87.27 | 48,918 | -0.41(-0.47%) |
Nov 20, 2023 | 87.89 | 88.29 | 87.36 | 87.68 | 71,082 | -0.20(-0.22%) |
Nov 17, 2023 | 88.39 | 89.18 | 87.76 | 87.88 | 100,173 | -0.19(-0.21%) |
Nov 16, 2023 | 88.65 | 88.65 | 87.43 | 88.07 | 80,753 | -0.44(-0.50%) |
Nov 15, 2023 | 88.72 | 88.98 | 88.16 | 88.51 | 100,220 | -0.44(-0.50%) |
Nov 14, 2023 | 88.13 | 89.14 | 86.86 | 88.95 | 125,373 | +2.49(+2.87%) |
Nov 13, 2023 | 86.20 | 86.88 | 85.63 | 86.46 | 64,912 | +0.36(+0.42%) |
Nov 10, 2023 | 86.50 | 86.78 | 85.86 | 86.10 | 98,469 | -0.36(-0.42%) |
Nov 09, 2023 | 86.67 | 87.16 | 86.11 | 86.46 | 86,872 | +0.29(+0.34%) |
Nov 08, 2023 | 86.92 | 87.34 | 85.78 | 86.17 | 97,606 | -0.52(-0.60%) |
Nov 07, 2023 | 85.80 | 87.31 | 85.80 | 86.69 | 163,889 | +0.53(+0.62%) |
Nov 06, 2023 | 85.07 | 86.56 | 85.04 | 86.16 | 128,160 | +0.62(+0.72%) |
Nov 03, 2023 | 86.90 | 88.33 | 83.80 | 85.54 | 226,599 | +0.92(+1.09%) |
Nov 02, 2023 | 83.46 | 85.37 | 81.55 | 84.62 | 202,017 | +3.21(+3.95%) |
Nov 01, 2023 | 80.79 | 82.02 | 80.33 | 81.40 | 149,105 | +0.53(+0.66%) |
Oct 31, 2023 | 80.30 | 80.99 | 79.56 | 80.87 | 74,495 | +0.82(+1.02%) |
Oct 30, 2023 | 79.51 | 80.06 | 78.94 | 80.06 | 76,022 | +1.23(+1.56%) |
Oct 27, 2023 | 78.53 | 78.92 | 78.26 | 78.83 | 78,323 | +0.64(+0.82%) |
Oct 26, 2023 | 78.31 | 78.66 | 77.04 | 78.19 | 71,161 | +0.14(+0.18%) |
Oct 25, 2023 | 77.16 | 78.58 | 77.16 | 78.05 | 102,012 | +0.21(+0.27%) |
Oct 24, 2023 | 77.06 | 77.98 | 76.90 | 77.85 | 67,385 | +1.06(+1.38%) |
Oct 23, 2023 | 78.67 | 79.08 | 76.67 | 76.79 | 92,361 | -2.41(-3.04%) |
Oct 20, 2023 | 77.45 | 79.75 | 77.45 | 79.19 | 174,974 | +2.22(+2.88%) |
Oct 19, 2023 | 80.08 | 80.08 | 75.60 | 76.97 | 320,564 | -3.61(-4.48%) |
Oct 18, 2023 | 81.02 | 81.80 | 80.37 | 80.58 | 99,478 | -0.92(-1.13%) |
Oct 17, 2023 | 80.97 | 82.55 | 80.34 | 81.50 | 138,694 | +0.64(+0.79%) |
Oct 16, 2023 | 79.32 | 81.09 | 79.70 | 80.86 | 61,851 | +1.78(+2.25%) |
Oct 13, 2023 | 79.77 | 79.95 | 78.83 | 79.09 | 68,685 | -0.25(-0.31%) |
Oct 12, 2023 | 80.75 | 80.75 | 78.64 | 79.33 | 79,412 | -1.14(-1.42%) |
Oct 11, 2023 | 80.42 | 81.17 | 79.87 | 80.47 | 78,853 | +0.02(+0.02%) |
Oct 10, 2023 | 78.62 | 80.77 | 76.65 | 80.45 | 267,977 | +1.89(+2.40%) |
Oct 09, 2023 | 77.17 | 78.67 | 75.90 | 78.56 | 81,398 | +1.48(+1.92%) |
Oct 06, 2023 | 76.36 | 77.38 | 76.02 | 77.08 | 85,697 | +0.36(+0.47%) |
Oct 05, 2023 | 75.67 | 77.29 | 75.67 | 76.72 | 127,663 | +1.18(+1.56%) |
Oct 04, 2023 | 74.23 | 75.91 | 74.23 | 75.54 | 122,291 | +1.09(+1.46%) |
Oct 03, 2023 | 73.61 | 74.95 | 73.42 | 74.45 | 100,689 | +0.28(+0.38%) |
Oct 02, 2023 | 73.88 | 74.49 | 73.13 | 74.16 | 145,688 | +0.23(+0.31%) |
Sep 29, 2023 | 74.34 | 74.79 | 73.52 | 73.94 | 106,205 | -0.35(-0.48%) |
Sep 28, 2023 | 74.50 | 76.22 | 73.54 | 74.29 | 159,898 | -0.04(-0.05%) |
Sep 27, 2023 | 75.11 | 75.30 | 73.36 | 74.33 | 127,517 | -0.16(-0.21%) |
Sep 26, 2023 | 74.41 | 74.95 | 74.04 | 74.49 | 81,742 | -0.04(-0.05%) |
Sep 25, 2023 | 73.78 | 74.72 | 74.38 | 74.53 | 54,263 | +0.18(+0.24%) |
Sep 22, 2023 | 74.24 | 75.06 | 73.99 | 74.35 | 69,951 | +0.10(+0.13%) |
Sep 21, 2023 | 74.43 | 74.77 | 73.61 | 74.25 | 81,996 | -0.23(-0.30%) |
Sep 20, 2023 | 74.59 | 75.34 | 74.32 | 74.48 | 60,034 | +0.05(+0.07%) |
Sep 19, 2023 | 74.17 | 75.15 | 73.82 | 74.43 | 85,629 | +0.21(+0.28%) |
Sep 18, 2023 | 75.33 | 75.43 | 73.70 | 74.22 | 86,592 | -0.82(-1.09%) |
Sep 15, 2023 | 73.94 | 75.61 | 73.74 | 75.04 | 562,970 | +1.33(+1.80%) |
Sep 14, 2023 | 75.94 | 76.01 | 73.67 | 73.71 | 147,263 | -1.80(-2.38%) |
Sep 13, 2023 | 75.69 | 76.04 | 75.01 | 75.51 | 154,005 | -0.39(-0.52%) |
Sep 12, 2023 | 75.65 | 76.13 | 75.45 | 75.90 | 176,844 | +0.25(+0.32%) |
Sep 11, 2023 | 75.41 | 76.25 | 75.41 | 75.66 | 129,987 | +0.43(+0.57%) |
Sep 08, 2023 | 73.62 | 75.55 | 73.54 | 75.22 | 96,842 | +1.37(+1.85%) |
Sep 07, 2023 | 73.79 | 74.78 | 73.54 | 73.86 | 111,268 | +0.12(+0.16%) |
Sep 06, 2023 | 73.62 | 74.64 | 73.51 | 73.74 | 80,470 | +0.37(+0.51%) |
Sep 05, 2023 | 77.00 | 77.04 | 72.58 | 73.37 | 145,991 | -4.13(-5.33%) |