Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 88.15 | 88.15 | 87.21 | 87.59 | 16,639 | -0.15(-0.17%) |
Nov 29, 2023 | 87.49 | 88.50 | 87.49 | 87.74 | 24,651 | +0.72(+0.83%) |
Nov 28, 2023 | 87.15 | 87.42 | 86.62 | 87.02 | 25,740 | -0.52(-0.59%) |
Nov 27, 2023 | 86.85 | 87.69 | 86.80 | 87.54 | 18,611 | +0.24(+0.27%) |
Nov 24, 2023 | 86.90 | 87.46 | 86.88 | 87.30 | 6,290 | +0.27(+0.31%) |
Nov 22, 2023 | 86.86 | 87.32 | 86.67 | 87.03 | 12,775 | +0.56(+0.65%) |
Nov 21, 2023 | 86.61 | 86.72 | 86.04 | 86.47 | 15,723 | -0.25(-0.29%) |
Nov 20, 2023 | 85.96 | 87.14 | 85.96 | 86.72 | 21,342 | +0.72(+0.84%) |
Nov 17, 2023 | 85.60 | 86.17 | 85.40 | 86.00 | 16,915 | +0.75(+0.88%) |
Nov 16, 2023 | 85.59 | 85.59 | 84.74 | 85.25 | 22,608 | -0.57(-0.66%) |
Nov 15, 2023 | 86.48 | 87.18 | 85.78 | 85.82 | 30,657 | -0.06(-0.07%) |
Nov 14, 2023 | 84.16 | 86.02 | 84.16 | 85.88 | 19,483 | +3.49(+4.23%) |
Nov 13, 2023 | 81.53 | 82.58 | 81.53 | 82.39 | 19,262 | +0.31(+0.38%) |
Nov 10, 2023 | 80.82 | 82.19 | 80.74 | 82.09 | 21,411 | +1.64(+2.04%) |
Nov 09, 2023 | 82.14 | 82.27 | 80.30 | 80.45 | 22,142 | -1.15(-1.41%) |
Nov 08, 2023 | 82.41 | 82.42 | 81.30 | 81.60 | 46,741 | -0.96(-1.16%) |
Nov 07, 2023 | 81.42 | 82.76 | 81.40 | 82.55 | 24,483 | +1.07(+1.31%) |
Nov 06, 2023 | 82.39 | 82.39 | 80.83 | 81.49 | 31,904 | -0.72(-0.88%) |
Nov 03, 2023 | 80.65 | 82.56 | 80.65 | 82.20 | 21,407 | +2.69(+3.38%) |
Nov 02, 2023 | 78.88 | 79.54 | 78.88 | 79.52 | 92,995 | +2.06(+2.66%) |
Nov 01, 2023 | 77.04 | 77.59 | 76.33 | 77.46 | 19,454 | +0.60(+0.78%) |
Oct 31, 2023 | 76.49 | 77.13 | 75.92 | 76.86 | 17,001 | +0.56(+0.73%) |
Oct 30, 2023 | 76.71 | 77.00 | 75.72 | 76.30 | 28,596 | -0.06(-0.08%) |
Oct 27, 2023 | 77.14 | 77.34 | 76.10 | 76.36 | 27,830 | -0.33(-0.43%) |
Oct 26, 2023 | 77.75 | 78.16 | 76.36 | 76.69 | 25,862 | -0.68(-0.88%) |
Oct 25, 2023 | 79.38 | 79.38 | 77.34 | 77.37 | 23,345 | -2.89(-3.60%) |
Oct 24, 2023 | 79.55 | 80.70 | 79.51 | 80.26 | 22,317 | +1.15(+1.45%) |
Oct 23, 2023 | 78.28 | 79.94 | 77.87 | 79.11 | 23,235 | +0.17(+0.22%) |
Oct 20, 2023 | 79.93 | 79.93 | 78.65 | 78.94 | 19,540 | -1.28(-1.60%) |
Oct 19, 2023 | 81.50 | 81.54 | 80.01 | 80.22 | 23,559 | -1.20(-1.47%) |
Oct 18, 2023 | 83.03 | 83.03 | 81.23 | 81.42 | 28,911 | -2.49(-2.97%) |
Oct 17, 2023 | 82.52 | 84.49 | 82.52 | 83.90 | 77,068 | +0.59(+0.71%) |
Oct 16, 2023 | 82.07 | 83.54 | 81.85 | 83.31 | 32,269 | +1.74(+2.13%) |
Oct 13, 2023 | 83.79 | 83.79 | 81.38 | 81.58 | 24,339 | -1.89(-2.26%) |
Oct 12, 2023 | 84.97 | 84.97 | 83.10 | 83.46 | 29,611 | -1.58(-1.86%) |
Oct 11, 2023 | 85.07 | 85.45 | 84.28 | 85.04 | 19,967 | +0.42(+0.50%) |
Oct 10, 2023 | 84.17 | 85.28 | 84.17 | 84.62 | 19,101 | +1.19(+1.43%) |
Oct 09, 2023 | 82.05 | 83.47 | 81.84 | 83.43 | 26,035 | +0.65(+0.78%) |
Oct 06, 2023 | 80.00 | 83.03 | 80.00 | 82.78 | 97,572 | +1.92(+2.37%) |
Oct 05, 2023 | 81.24 | 81.50 | 80.03 | 80.87 | 38,205 | -0.96(-1.17%) |
Oct 04, 2023 | 81.10 | 81.97 | 80.78 | 81.83 | 20,227 | +1.03(+1.27%) |
Oct 03, 2023 | 82.34 | 82.39 | 80.48 | 80.80 | 38,163 | -2.37(-2.85%) |
Oct 02, 2023 | 83.61 | 84.23 | 82.83 | 83.16 | 15,997 | -0.79(-0.94%) |
Sep 29, 2023 | 84.91 | 85.29 | 83.75 | 83.95 | 30,529 | -0.07(-0.08%) |
Sep 28, 2023 | 83.07 | 84.59 | 82.91 | 84.02 | 20,472 | +0.86(+1.03%) |
Sep 27, 2023 | 81.87 | 83.52 | 81.87 | 83.16 | 53,790 | +1.81(+2.22%) |
Sep 26, 2023 | 81.97 | 82.41 | 81.21 | 81.36 | 30,064 | -0.93(-1.13%) |
Sep 25, 2023 | 81.08 | 82.39 | 82.14 | 82.28 | 187,456 | +0.66(+0.81%) |
Sep 22, 2023 | 82.19 | 82.44 | 81.63 | 81.63 | 24,287 | -0.08(-0.10%) |
Sep 21, 2023 | 83.00 | 83.00 | 81.71 | 81.71 | 23,938 | -2.32(-2.76%) |
Sep 20, 2023 | 85.49 | 85.96 | 84.02 | 84.02 | 40,855 | -1.30(-1.52%) |
Sep 19, 2023 | 85.59 | 85.59 | 84.42 | 85.32 | 35,825 | -0.43(-0.50%) |
Sep 18, 2023 | 85.65 | 86.35 | 85.61 | 85.75 | 49,456 | -0.15(-0.17%) |
Sep 15, 2023 | 86.63 | 86.63 | 85.69 | 85.90 | 125,364 | -1.18(-1.36%) |
Sep 14, 2023 | 87.21 | 87.29 | 86.45 | 87.08 | 15,541 | +0.35(+0.41%) |
Sep 13, 2023 | 87.32 | 87.43 | 86.40 | 86.73 | 31,425 | -0.69(-0.79%) |
Sep 12, 2023 | 88.19 | 88.83 | 87.42 | 87.42 | 41,881 | -1.33(-1.50%) |
Sep 11, 2023 | 88.42 | 88.76 | 88.15 | 88.75 | 14,762 | +0.95(+1.08%) |
Sep 08, 2023 | 88.01 | 88.28 | 87.54 | 87.80 | 23,514 | +0.16(+0.18%) |
Sep 07, 2023 | 87.18 | 87.80 | 86.54 | 87.64 | 28,097 | -0.35(-0.40%) |
Sep 06, 2023 | 88.32 | 88.88 | 87.54 | 87.99 | 27,836 | -0.39(-0.44%) |
Sep 05, 2023 | 89.00 | 89.00 | 88.06 | 88.38 | 43,551 | -0.36(-0.41%) |