Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 82.37 | 83.35 | 81.83 | 82.84 | 2,790,296 | +0.57(+0.69%) |
Nov 29, 2023 | 83.48 | 84.15 | 82.03 | 82.27 | 1,638,021 | +0.32(+0.39%) |
Nov 28, 2023 | 82.08 | 82.97 | 81.31 | 81.95 | 1,644,593 | +0.14(+0.17%) |
Nov 27, 2023 | 82.72 | 83.39 | 81.78 | 81.81 | 1,912,667 | -1.30(-1.56%) |
Nov 24, 2023 | 82.01 | 83.49 | 82.01 | 83.11 | 1,170,676 | +1.48(+1.81%) |
Nov 22, 2023 | 81.68 | 82.87 | 81.16 | 81.63 | 2,181,566 | +0.80(+0.99%) |
Nov 21, 2023 | 80.27 | 81.16 | 79.91 | 80.83 | 2,301,165 | -0.63(-0.77%) |
Nov 20, 2023 | 81.18 | 81.89 | 80.30 | 81.46 | 1,994,640 | +0.28(+0.34%) |
Nov 17, 2023 | 79.99 | 81.56 | 79.59 | 81.18 | 3,003,684 | +2.03(+2.56%) |
Nov 16, 2023 | 79.75 | 80.38 | 78.00 | 79.15 | 2,889,566 | -1.14(-1.42%) |
Nov 15, 2023 | 79.18 | 80.86 | 79.17 | 80.29 | 2,949,812 | +0.88(+1.11%) |
Nov 14, 2023 | 77.59 | 80.57 | 77.42 | 79.41 | 3,072,915 | +3.98(+5.28%) |
Nov 13, 2023 | 75.58 | 76.38 | 74.63 | 75.43 | 2,468,548 | -0.50(-0.66%) |
Nov 10, 2023 | 73.11 | 76.63 | 72.80 | 75.93 | 4,254,079 | +3.12(+4.29%) |
Nov 09, 2023 | 74.14 | 74.99 | 72.74 | 72.81 | 3,059,212 | -1.15(-1.55%) |
Nov 08, 2023 | 75.90 | 76.46 | 73.26 | 73.96 | 3,414,140 | -1.76(-2.32%) |
Nov 07, 2023 | 74.52 | 75.98 | 73.20 | 75.72 | 2,828,903 | +1.27(+1.71%) |
Nov 06, 2023 | 78.08 | 78.35 | 73.86 | 74.45 | 4,262,514 | -3.05(-3.94%) |
Nov 03, 2023 | 79.95 | 80.35 | 76.21 | 77.50 | 6,142,886 | +0.30(+0.39%) |
Nov 02, 2023 | 78.26 | 80.74 | 71.01 | 77.20 | 10,208,227 | -8.88(-10.32%) |
Nov 01, 2023 | 87.47 | 87.48 | 84.03 | 86.08 | 2,957,969 | -1.12(-1.28%) |
Oct 31, 2023 | 86.49 | 87.61 | 85.83 | 87.20 | 2,636,214 | +0.81(+0.94%) |
Oct 30, 2023 | 87.19 | 87.22 | 85.24 | 86.39 | 2,988,979 | +0.38(+0.44%) |
Oct 27, 2023 | 89.02 | 89.05 | 85.55 | 86.01 | 2,188,999 | -3.38(-3.78%) |
Oct 26, 2023 | 90.01 | 91.38 | 89.10 | 89.39 | 2,305,896 | +0.02(+0.02%) |
Oct 25, 2023 | 90.00 | 90.25 | 88.42 | 89.37 | 1,534,600 | -1.42(-1.56%) |
Oct 24, 2023 | 89.93 | 91.33 | 89.65 | 90.79 | 1,216,991 | +1.14(+1.27%) |
Oct 23, 2023 | 91.21 | 92.14 | 89.41 | 89.65 | 1,935,949 | -2.35(-2.55%) |
Oct 20, 2023 | 90.59 | 92.99 | 89.83 | 92.00 | 2,973,148 | +1.75(+1.94%) |
Oct 19, 2023 | 93.00 | 93.41 | 89.83 | 90.25 | 2,828,900 | -1.76(-1.91%) |
Oct 18, 2023 | 95.22 | 95.22 | 91.77 | 92.01 | 1,867,644 | -4.57(-4.73%) |
Oct 17, 2023 | 95.73 | 98.28 | 95.51 | 96.58 | 1,861,059 | -0.05(-0.05%) |
Oct 16, 2023 | 95.78 | 97.89 | 95.78 | 96.63 | 1,097,023 | +1.67(+1.76%) |
Oct 13, 2023 | 96.72 | 96.72 | 94.12 | 94.96 | 1,063,302 | -2.04(-2.10%) |
Oct 12, 2023 | 98.95 | 99.31 | 96.28 | 97.00 | 1,646,297 | -1.92(-1.94%) |
Oct 11, 2023 | 98.60 | 99.11 | 97.81 | 98.92 | 851,424 | +0.80(+0.82%) |
Oct 10, 2023 | 97.23 | 98.91 | 97.06 | 98.12 | 925,780 | +1.28(+1.32%) |
Oct 09, 2023 | 95.29 | 97.26 | 94.87 | 96.84 | 844,817 | -0.13(-0.13%) |
Oct 06, 2023 | 92.80 | 98.19 | 92.64 | 96.97 | 1,965,683 | +2.91(+3.09%) |
Oct 05, 2023 | 95.97 | 96.39 | 92.72 | 94.06 | 1,497,235 | -2.40(-2.49%) |
Oct 04, 2023 | 94.33 | 96.89 | 94.12 | 96.46 | 1,790,846 | +1.89(+2.00%) |
Oct 03, 2023 | 96.29 | 96.82 | 94.09 | 94.57 | 1,493,950 | -2.68(-2.76%) |
Oct 02, 2023 | 98.12 | 98.85 | 96.68 | 97.25 | 1,145,766 | -1.34(-1.36%) |
Sep 29, 2023 | 100.43 | 100.88 | 98.47 | 98.59 | 1,206,700 | -0.55(-0.55%) |
Sep 28, 2023 | 95.65 | 99.60 | 95.47 | 99.14 | 1,602,116 | +3.28(+3.42%) |
Sep 27, 2023 | 97.23 | 97.50 | 95.00 | 95.86 | 1,162,478 | -0.59(-0.61%) |
Sep 26, 2023 | 98.05 | 99.11 | 96.10 | 96.45 | 1,181,992 | -2.63(-2.65%) |
Sep 25, 2023 | 97.01 | 99.13 | 98.56 | 99.08 | 1,360,415 | +1.15(+1.17%) |
Sep 22, 2023 | 98.43 | 99.26 | 97.63 | 97.93 | 1,812,757 | +0.03(+0.03%) |
Sep 21, 2023 | 100.52 | 100.77 | 97.88 | 97.90 | 1,601,486 | -3.95(-3.88%) |
Sep 20, 2023 | 103.32 | 104.72 | 101.77 | 101.85 | 1,102,377 | -0.72(-0.70%) |
Sep 19, 2023 | 101.07 | 102.86 | 100.42 | 102.57 | 1,422,088 | +1.18(+1.16%) |
Sep 18, 2023 | 101.56 | 102.51 | 100.89 | 101.39 | 1,606,744 | -1.07(-1.04%) |
Sep 15, 2023 | 101.87 | 103.74 | 101.77 | 102.46 | 4,737,073 | +0.17(+0.17%) |
Sep 14, 2023 | 101.93 | 102.49 | 99.99 | 102.29 | 2,162,561 | +1.00(+0.99%) |
Sep 13, 2023 | 103.43 | 103.89 | 100.61 | 101.29 | 2,162,772 | -1.38(-1.34%) |
Sep 12, 2023 | 99.04 | 103.17 | 98.93 | 102.67 | 2,325,897 | +2.90(+2.91%) |
Sep 11, 2023 | 102.13 | 102.14 | 99.52 | 99.77 | 1,454,225 | -0.71(-0.71%) |
Sep 08, 2023 | 100.95 | 100.95 | 99.06 | 100.48 | 1,645,833 | -0.20(-0.20%) |
Sep 07, 2023 | 100.86 | 101.77 | 99.93 | 100.68 | 1,397,508 | -1.67(-1.63%) |
Sep 06, 2023 | 103.25 | 104.55 | 102.03 | 102.35 | 1,514,325 | -0.81(-0.79%) |
Sep 05, 2023 | 103.80 | 104.30 | 102.64 | 103.16 | 1,748,017 | -1.33(-1.27%) |