Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 84.23 | 85.58 | 83.73 | 85.43 | 1,268,919 | +1.00(+1.18%) |
Nov 29, 2023 | 85.47 | 85.65 | 84.37 | 84.43 | 743,668 | -1.19(-1.39%) |
Nov 28, 2023 | 87.03 | 87.15 | 85.34 | 85.62 | 898,825 | -1.55(-1.78%) |
Nov 27, 2023 | 86.78 | 87.23 | 86.23 | 87.17 | 892,223 | +0.14(+0.16%) |
Nov 24, 2023 | 86.54 | 87.48 | 86.35 | 87.03 | 164,629 | +0.46(+0.53%) |
Nov 22, 2023 | 86.56 | 86.90 | 85.73 | 86.57 | 761,251 | +0.66(+0.77%) |
Nov 21, 2023 | 86.19 | 85.91 | 939,708 | -0.26(-0.30%) | ||
Nov 20, 2023 | 84.16 | 86.69 | 84.16 | 86.17 | 1,262,873 | +1.96(+2.33%) |
Nov 17, 2023 | 86.15 | 86.60 | 82.86 | 84.21 | 1,542,692 | -1.18(-1.38%) |
Nov 16, 2023 | 85.49 | 85.75 | 84.96 | 85.39 | 1,368,624 | -0.11(-0.13%) |
Nov 15, 2023 | 86.04 | 86.44 | 85.21 | 85.50 | 753,339 | -0.47(-0.55%) |
Nov 14, 2023 | 85.11 | 85.97 | 85.09 | 85.97 | 345,138 | +1.52(+1.80%) |
Nov 13, 2023 | 84.01 | 84.66 | 83.71 | 84.45 | 453,711 | +0.35(+0.42%) |
Nov 10, 2023 | 83.98 | 84.22 | 83.52 | 84.10 | 427,314 | +0.01(+0.01%) |
Nov 09, 2023 | 84.34 | 84.36 | 83.67 | 84.09 | 442,005 | +0.08(+0.10%) |
Nov 08, 2023 | 84.42 | 84.51 | 83.77 | 84.01 | 450,132 | -0.13(-0.15%) |
Nov 07, 2023 | 83.58 | 84.20 | 83.07 | 84.14 | 357,793 | +0.90(+1.08%) |
Nov 06, 2023 | 84.01 | 85.87 | 82.83 | 83.24 | 575,184 | -0.93(-1.10%) |
Nov 03, 2023 | 83.13 | 84.77 | 82.77 | 84.17 | 580,679 | +1.63(+1.97%) |
Nov 02, 2023 | 80.58 | 82.55 | 80.52 | 82.54 | 848,597 | +2.44(+3.05%) |
Nov 01, 2023 | 80.30 | 80.38 | 79.78 | 80.10 | 518,626 | -0.18(-0.22%) |
Oct 31, 2023 | 80.79 | 80.98 | 79.87 | 80.28 | 720,892 | -0.46(-0.57%) |
Oct 30, 2023 | 80.76 | 81.08 | 80.02 | 80.74 | 443,765 | +0.10(+0.12%) |
Oct 27, 2023 | 80.42 | 81.35 | 80.18 | 80.64 | 310,314 | -0.14(-0.17%) |
Oct 26, 2023 | 81.44 | 81.84 | 80.61 | 80.78 | 373,271 | -0.60(-0.74%) |
Oct 25, 2023 | 80.52 | 81.85 | 80.20 | 81.38 | 455,712 | +0.47(+0.58%) |
Oct 24, 2023 | 80.71 | 81.38 | 80.50 | 80.91 | 490,817 | +0.29(+0.36%) |
Oct 23, 2023 | 81.63 | 81.94 | 80.48 | 80.62 | 439,241 | -1.00(-1.23%) |
Oct 20, 2023 | 81.65 | 82.06 | 81.41 | 81.62 | 544,824 | -0.14(-0.17%) |
Oct 19, 2023 | 81.98 | 82.45 | 81.50 | 81.76 | 418,305 | -0.51(-0.62%) |
Oct 18, 2023 | 82.81 | 83.35 | 82.22 | 82.27 | 209,635 | -0.41(-0.50%) |
Oct 17, 2023 | 82.44 | 82.97 | 82.00 | 82.68 | 483,636 | +0.09(+0.11%) |
Oct 16, 2023 | 82.14 | 82.63 | 81.60 | 82.59 | 261,016 | +0.94(+1.15%) |
Oct 13, 2023 | 80.65 | 81.85 | 80.51 | 81.65 | 401,385 | +2.03(+2.55%) |
Oct 12, 2023 | 83.01 | 83.01 | 78.84 | 79.62 | 679,341 | -3.43(-4.13%) |
Oct 11, 2023 | 84.15 | 84.79 | 82.98 | 83.05 | 406,258 | -0.95(-1.13%) |
Oct 10, 2023 | 84.08 | 84.57 | 83.20 | 84.00 | 498,058 | +0.67(+0.80%) |
Oct 09, 2023 | 81.80 | 83.36 | 81.80 | 83.33 | 474,144 | +1.14(+1.39%) |
Oct 06, 2023 | 83.59 | 83.59 | 81.90 | 82.19 | 588,578 | -1.82(-2.17%) |
Oct 05, 2023 | 85.52 | 86.15 | 83.98 | 84.01 | 527,576 | -1.45(-1.70%) |
Oct 04, 2023 | 84.84 | 85.48 | 84.28 | 85.46 | 281,792 | +0.62(+0.73%) |
Oct 03, 2023 | 84.29 | 85.44 | 84.19 | 84.84 | 408,856 | +0.16(+0.19%) |
Oct 02, 2023 | 85.66 | 85.79 | 84.00 | 84.68 | 534,790 | -1.06(-1.24%) |
Sep 29, 2023 | 85.66 | 86.05 | 85.22 | 85.74 | 424,578 | +0.29(+0.34%) |
Sep 28, 2023 | 85.02 | 85.84 | 84.80 | 85.45 | 366,469 | +0.56(+0.66%) |
Sep 27, 2023 | 86.11 | 86.26 | 84.84 | 84.89 | 404,648 | -0.75(-0.88%) |
Sep 26, 2023 | 87.08 | 87.25 | 85.63 | 85.64 | 474,140 | -1.45(-1.66%) |
Sep 25, 2023 | 87.64 | 87.58 | 87.05 | 87.09 | 255,948 | -1.01(-1.15%) |
Sep 22, 2023 | 88.84 | 89.16 | 87.91 | 88.10 | 272,326 | -0.79(-0.89%) |
Sep 21, 2023 | 88.11 | 89.42 | 87.80 | 88.89 | 297,935 | +0.79(+0.90%) |
Sep 20, 2023 | 88.14 | 88.57 | 87.63 | 88.10 | 302,567 | +0.45(+0.51%) |
Sep 19, 2023 | 88.06 | 88.47 | 87.63 | 87.65 | 342,627 | -0.36(-0.41%) |
Sep 18, 2023 | 88.01 | 88.28 | 87.15 | 88.01 | 363,435 | +0.54(+0.62%) |
Sep 15, 2023 | 88.10 | 88.60 | 87.32 | 87.47 | 1,571,046 | -0.84(-0.95%) |
Sep 14, 2023 | 86.82 | 88.34 | 86.82 | 88.31 | 356,573 | +1.58(+1.82%) |
Sep 13, 2023 | 87.26 | 87.26 | 86.31 | 86.73 | 507,352 | -0.38(-0.44%) |
Sep 12, 2023 | 87.47 | 87.51 | 86.32 | 87.11 | 417,609 | -0.06(-0.07%) |
Sep 11, 2023 | 87.00 | 88.19 | 86.91 | 87.17 | 441,106 | +0.40(+0.46%) |
Sep 08, 2023 | 85.71 | 86.82 | 85.60 | 86.77 | 863,481 | +1.10(+1.28%) |
Sep 07, 2023 | 86.75 | 86.87 | 85.41 | 85.67 | 1,102,898 | -0.77(-0.89%) |
Sep 06, 2023 | 86.87 | 87.54 | 86.38 | 86.44 | 494,549 | -0.52(-0.60%) |
Sep 05, 2023 | 88.59 | 88.79 | 86.61 | 86.96 | 708,270 | -1.91(-2.15%) |