Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 85.93 | 86.39 | 83.82 | 86.28 | 1,818,714 | +0.30(+0.35%) |
Nov 29, 2023 | 87.04 | 87.95 | 85.72 | 85.98 | 1,995,312 | -0.41(-0.47%) |
Nov 28, 2023 | 88.66 | 89.07 | 85.93 | 86.39 | 2,194,586 | -2.71(-3.04%) |
Nov 27, 2023 | 88.79 | 89.70 | 88.25 | 89.10 | 1,215,520 | -0.07(-0.08%) |
Nov 24, 2023 | 88.57 | 89.75 | 88.57 | 89.17 | 290,125 | +0.28(+0.31%) |
Nov 22, 2023 | 89.36 | 89.59 | 88.37 | 88.89 | 1,038,577 | -0.11(-0.12%) |
Nov 21, 2023 | 87.89 | 89.40 | 87.62 | 89.00 | 1,227,074 | +0.67(+0.76%) |
Nov 20, 2023 | 87.68 | 89.14 | 87.45 | 88.33 | 1,188,477 | +0.54(+0.62%) |
Nov 17, 2023 | 86.86 | 88.12 | 86.09 | 87.79 | 1,059,278 | +1.28(+1.48%) |
Nov 16, 2023 | 85.50 | 86.69 | 84.84 | 86.51 | 1,157,133 | +0.83(+0.97%) |
Nov 15, 2023 | 87.03 | 88.16 | 84.76 | 85.68 | 1,765,567 | -1.14(-1.31%) |
Nov 14, 2023 | 86.55 | 88.09 | 86.08 | 86.82 | 1,263,294 | +1.98(+2.33%) |
Nov 13, 2023 | 82.67 | 84.88 | 82.67 | 84.84 | 1,522,540 | +1.73(+2.08%) |
Nov 10, 2023 | 81.02 | 83.35 | 80.51 | 83.11 | 1,024,880 | +2.44(+3.02%) |
Nov 09, 2023 | 81.86 | 82.00 | 80.18 | 80.67 | 1,005,809 | -1.12(-1.37%) |
Nov 08, 2023 | 81.45 | 82.20 | 80.66 | 81.79 | 974,435 | +0.67(+0.83%) |
Nov 07, 2023 | 79.12 | 81.65 | 78.79 | 81.12 | 1,125,760 | +1.64(+2.06%) |
Nov 06, 2023 | 79.71 | 80.55 | 78.48 | 79.48 | 1,278,167 | -0.05(-0.06%) |
Nov 03, 2023 | 79.47 | 80.13 | 78.05 | 79.53 | 1,318,458 | +1.28(+1.64%) |
Nov 02, 2023 | 79.31 | 79.65 | 78.01 | 78.25 | 1,519,369 | +0.28(+0.36%) |
Nov 01, 2023 | 75.87 | 78.68 | 75.48 | 77.97 | 1,724,197 | +2.16(+2.85%) |
Oct 31, 2023 | 78.18 | 78.88 | 74.77 | 75.81 | 2,799,565 | -1.67(-2.16%) |
Oct 30, 2023 | 73.24 | 78.43 | 71.55 | 77.48 | 6,241,317 | +10.15(+15.08%) |
Oct 27, 2023 | 69.81 | 71.58 | 65.80 | 67.33 | 4,877,525 | -1.79(-2.59%) |
Oct 26, 2023 | 68.90 | 70.10 | 67.73 | 69.12 | 1,303,379 | -0.19(-0.27%) |
Oct 25, 2023 | 70.85 | 71.00 | 67.34 | 69.31 | 2,153,181 | -1.88(-2.64%) |
Oct 24, 2023 | 72.27 | 72.79 | 70.57 | 71.19 | 1,550,125 | -0.68(-0.95%) |
Oct 23, 2023 | 72.05 | 72.80 | 70.88 | 71.87 | 1,375,253 | -0.23(-0.32%) |
Oct 20, 2023 | 72.25 | 73.36 | 71.27 | 72.10 | 1,146,152 | +0.56(+0.78%) |
Oct 19, 2023 | 73.60 | 74.12 | 70.67 | 71.54 | 1,982,565 | -2.40(-3.25%) |
Oct 18, 2023 | 75.79 | 75.80 | 73.77 | 73.94 | 1,089,330 | -3.02(-3.92%) |
Oct 17, 2023 | 75.39 | 77.95 | 75.12 | 76.96 | 1,252,736 | +1.34(+1.77%) |
Oct 16, 2023 | 74.24 | 77.48 | 74.24 | 75.62 | 1,198,401 | +1.69(+2.29%) |
Oct 13, 2023 | 77.27 | 77.28 | 73.15 | 73.93 | 1,642,161 | -3.22(-4.17%) |
Oct 12, 2023 | 79.31 | 79.31 | 76.77 | 77.15 | 1,317,096 | -2.07(-2.61%) |
Oct 11, 2023 | 78.29 | 79.41 | 77.36 | 79.22 | 1,049,672 | +1.01(+1.29%) |
Oct 10, 2023 | 78.68 | 80.42 | 78.16 | 78.21 | 1,383,636 | -0.30(-0.38%) |
Oct 09, 2023 | 76.25 | 78.52 | 75.58 | 78.51 | 948,361 | +1.39(+1.80%) |
Oct 06, 2023 | 74.26 | 78.34 | 74.11 | 77.12 | 1,481,166 | +2.65(+3.56%) |
Oct 05, 2023 | 74.36 | 75.73 | 73.53 | 74.47 | 1,521,396 | +0.17(+0.23%) |
Oct 04, 2023 | 74.32 | 74.57 | 72.24 | 74.30 | 1,313,159 | +0.81(+1.10%) |
Oct 03, 2023 | 73.79 | 76.70 | 72.52 | 73.49 | 2,253,720 | +0.06(+0.08%) |
Oct 02, 2023 | 74.01 | 74.79 | 72.42 | 73.43 | 2,942,295 | -1.23(-1.65%) |
Sep 29, 2023 | 75.31 | 76.49 | 74.47 | 74.66 | 1,901,484 | -0.06(-0.08%) |
Sep 28, 2023 | 70.00 | 75.70 | 70.00 | 74.72 | 3,668,429 | +4.65(+6.64%) |
Sep 27, 2023 | 69.66 | 70.85 | 68.15 | 70.07 | 2,353,201 | +2.03(+2.98%) |
Sep 26, 2023 | 69.05 | 69.67 | 68.00 | 68.04 | 945,352 | -1.56(-2.24%) |
Sep 25, 2023 | 68.00 | 70.18 | 69.23 | 69.60 | 974,949 | +0.99(+1.44%) |
Sep 22, 2023 | 68.50 | 69.45 | 68.09 | 68.61 | 957,678 | +0.73(+1.08%) |
Sep 21, 2023 | 68.67 | 68.78 | 67.21 | 67.88 | 962,943 | -1.12(-1.62%) |
Sep 20, 2023 | 70.04 | 71.15 | 68.97 | 69.00 | 1,157,427 | -0.09(-0.13%) |
Sep 19, 2023 | 70.51 | 70.79 | 68.02 | 69.09 | 990,039 | -1.32(-1.87%) |
Sep 18, 2023 | 70.95 | 71.50 | 69.99 | 70.41 | 1,122,840 | -0.63(-0.89%) |
Sep 15, 2023 | 71.70 | 72.14 | 69.21 | 71.04 | 2,457,244 | -1.14(-1.58%) |
Sep 14, 2023 | 72.30 | 73.16 | 69.42 | 72.18 | 1,493,722 | +0.94(+1.32%) |
Sep 13, 2023 | 71.35 | 73.83 | 70.85 | 71.24 | 1,664,001 | -0.56(-0.78%) |
Sep 12, 2023 | 71.48 | 73.53 | 71.48 | 71.80 | 923,222 | -0.41(-0.57%) |
Sep 11, 2023 | 72.59 | 73.01 | 71.69 | 72.21 | 1,062,724 | +0.77(+1.08%) |
Sep 08, 2023 | 73.26 | 73.29 | 70.45 | 71.44 | 1,167,667 | -1.91(-2.60%) |
Sep 07, 2023 | 72.71 | 73.93 | 71.42 | 73.35 | 1,194,310 | +0.67(+0.92%) |
Sep 06, 2023 | 73.34 | 75.29 | 71.60 | 72.68 | 1,357,564 | -0.35(-0.48%) |
Sep 05, 2023 | 75.46 | 75.85 | 72.73 | 73.03 | 1,377,436 | -3.12(-4.10%) |