Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 83.79 | 84.17 | 83.09 | 84.00 | 2,335,898 | +0.75(+0.90%) |
Nov 29, 2023 | 84.63 | 85.95 | 83.06 | 83.26 | 3,913,998 | -1.26(-1.50%) |
Nov 28, 2023 | 86.55 | 86.96 | 84.24 | 84.52 | 3,628,138 | -2.11(-2.44%) |
Nov 27, 2023 | 87.29 | 87.42 | 86.19 | 86.63 | 1,898,361 | -1.24(-1.42%) |
Nov 24, 2023 | 86.85 | 87.89 | 86.46 | 87.87 | 1,013,056 | +0.78(+0.89%) |
Nov 22, 2023 | 86.63 | 87.80 | 85.92 | 87.10 | 1,408,609 | +0.67(+0.77%) |
Nov 21, 2023 | 86.21 | 86.71 | 85.61 | 86.43 | 1,561,069 | -0.31(-0.36%) |
Nov 20, 2023 | 86.46 | 87.21 | 85.59 | 86.74 | 2,128,317 | +0.30(+0.35%) |
Nov 17, 2023 | 86.22 | 86.98 | 85.34 | 86.44 | 1,687,402 | +1.05(+1.24%) |
Nov 16, 2023 | 86.13 | 86.46 | 84.45 | 85.39 | 3,653,301 | -1.39(-1.60%) |
Nov 15, 2023 | 87.61 | 88.82 | 86.55 | 86.78 | 2,563,394 | +0.34(+0.39%) |
Nov 14, 2023 | 85.13 | 87.70 | 85.13 | 86.44 | 4,089,003 | +2.56(+3.05%) |
Nov 13, 2023 | 84.57 | 85.69 | 83.30 | 83.88 | 3,805,878 | -0.94(-1.11%) |
Nov 10, 2023 | 84.33 | 85.63 | 81.01 | 84.82 | 15,179,742 | -5.12(-5.69%) |
Nov 09, 2023 | 92.95 | 93.27 | 89.93 | 89.94 | 5,799,691 | -2.23(-2.42%) |
Nov 08, 2023 | 92.37 | 93.28 | 91.57 | 92.17 | 2,636,468 | -0.28(-0.30%) |
Nov 07, 2023 | 93.73 | 93.73 | 91.92 | 92.45 | 2,009,254 | -1.94(-2.06%) |
Nov 06, 2023 | 92.31 | 95.16 | 92.31 | 94.40 | 2,489,770 | +2.36(+2.57%) |
Nov 03, 2023 | 90.75 | 92.64 | 89.72 | 92.03 | 1,881,015 | +2.99(+3.35%) |
Nov 02, 2023 | 87.48 | 90.38 | 87.41 | 89.05 | 1,854,328 | +2.79(+3.23%) |
Nov 01, 2023 | 86.59 | 87.36 | 85.16 | 86.26 | 1,786,968 | -0.83(-0.96%) |
Oct 31, 2023 | 87.13 | 87.46 | 86.14 | 87.09 | 1,482,562 | -0.30(-0.34%) |
Oct 30, 2023 | 87.73 | 88.00 | 86.08 | 87.39 | 1,353,774 | +0.79(+0.92%) |
Oct 27, 2023 | 87.71 | 88.54 | 86.38 | 86.60 | 1,600,019 | -0.26(-0.30%) |
Oct 26, 2023 | 88.30 | 89.08 | 86.35 | 86.86 | 2,200,628 | -1.39(-1.57%) |
Oct 25, 2023 | 89.55 | 90.78 | 88.10 | 88.24 | 1,530,602 | -2.46(-2.71%) |
Oct 24, 2023 | 89.70 | 91.74 | 89.61 | 90.70 | 1,345,608 | +1.57(+1.76%) |
Oct 23, 2023 | 86.89 | 90.54 | 86.57 | 89.14 | 2,389,998 | +2.22(+2.56%) |
Oct 20, 2023 | 87.50 | 87.88 | 86.44 | 86.91 | 1,115,180 | -0.62(-0.70%) |
Oct 19, 2023 | 88.15 | 89.55 | 86.88 | 87.53 | 2,196,128 | +1.49(+1.73%) |
Oct 18, 2023 | 88.90 | 89.17 | 85.85 | 86.04 | 2,045,207 | -3.55(-3.96%) |
Oct 17, 2023 | 89.22 | 90.35 | 88.87 | 89.59 | 1,365,709 | -0.02(-0.02%) |
Oct 16, 2023 | 90.24 | 90.73 | 89.15 | 89.61 | 1,491,552 | +0.04(+0.04%) |
Oct 13, 2023 | 92.42 | 92.49 | 89.39 | 89.57 | 1,512,776 | -3.24(-3.50%) |
Oct 12, 2023 | 93.75 | 94.30 | 92.23 | 92.82 | 1,114,142 | -1.17(-1.25%) |
Oct 11, 2023 | 93.44 | 95.01 | 93.39 | 93.99 | 2,042,518 | +0.73(+0.79%) |
Oct 10, 2023 | 92.77 | 94.23 | 92.41 | 93.25 | 1,687,984 | +0.91(+0.99%) |
Oct 09, 2023 | 92.77 | 92.90 | 88.90 | 92.34 | 1,635,246 | +0.65(+0.71%) |
Oct 06, 2023 | 88.64 | 93.17 | 88.06 | 91.69 | 2,490,267 | +2.90(+3.26%) |
Oct 05, 2023 | 86.73 | 89.27 | 86.73 | 88.79 | 1,524,990 | +1.27(+1.45%) |
Oct 04, 2023 | 89.86 | 90.07 | 85.92 | 87.52 | 2,307,175 | -2.00(-2.24%) |
Oct 03, 2023 | 90.93 | 91.79 | 89.13 | 89.52 | 1,325,398 | -2.38(-2.59%) |
Oct 02, 2023 | 92.19 | 93.22 | 91.63 | 91.91 | 1,725,882 | +0.22(+0.24%) |
Sep 29, 2023 | 91.82 | 93.52 | 91.06 | 91.69 | 1,337,300 | +1.03(+1.14%) |
Sep 28, 2023 | 91.27 | 91.90 | 90.31 | 90.66 | 1,300,547 | -0.83(-0.91%) |
Sep 27, 2023 | 90.67 | 91.58 | 89.48 | 91.49 | 2,066,253 | +1.52(+1.69%) |
Sep 26, 2023 | 89.32 | 90.94 | 89.32 | 89.97 | 1,465,441 | +0.03(+0.03%) |
Sep 25, 2023 | 89.30 | 90.10 | 89.47 | 89.94 | 1,398,319 | -0.90(-0.99%) |
Sep 22, 2023 | 90.23 | 92.75 | 90.07 | 90.84 | 2,635,768 | +1.19(+1.33%) |
Sep 21, 2023 | 91.78 | 91.84 | 89.49 | 89.65 | 2,377,635 | -3.30(-3.55%) |
Sep 20, 2023 | 94.11 | 94.66 | 92.74 | 92.96 | 1,069,699 | -1.02(-1.09%) |
Sep 19, 2023 | 96.00 | 96.52 | 93.32 | 93.98 | 2,052,956 | -2.47(-2.56%) |
Sep 18, 2023 | 96.28 | 97.66 | 96.08 | 96.45 | 1,278,340 | +0.17(+0.18%) |
Sep 15, 2023 | 97.50 | 98.68 | 95.83 | 96.28 | 3,687,520 | -0.66(-0.69%) |
Sep 14, 2023 | 95.67 | 97.10 | 94.67 | 96.95 | 2,082,804 | +2.41(+2.55%) |
Sep 13, 2023 | 94.00 | 94.91 | 93.85 | 94.53 | 1,270,726 | -0.03(-0.03%) |
Sep 12, 2023 | 94.73 | 96.40 | 94.24 | 94.56 | 1,302,917 | -0.01(-0.01%) |
Sep 11, 2023 | 94.51 | 95.19 | 93.14 | 94.57 | 1,077,115 | +0.61(+0.64%) |
Sep 08, 2023 | 94.26 | 94.98 | 93.66 | 93.97 | 1,478,265 | +0.25(+0.26%) |
Sep 07, 2023 | 93.81 | 94.11 | 91.15 | 93.72 | 3,135,846 | -1.36(-1.43%) |
Sep 06, 2023 | 95.89 | 96.48 | 94.74 | 95.08 | 1,911,027 | -1.57(-1.62%) |
Sep 05, 2023 | 99.67 | 99.67 | 95.62 | 96.65 | 3,108,938 | -4.20(-4.16%) |