Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 79.84 | 80.84 | 78.87 | 80.81 | 3,182,886 | +1.07(+1.35%) |
Nov 29, 2023 | 80.33 | 81.24 | 79.55 | 79.74 | 1,157,408 | -0.80(-1.00%) |
Nov 28, 2023 | 79.58 | 80.57 | 78.98 | 80.54 | 1,176,620 | +0.96(+1.20%) |
Nov 27, 2023 | 80.33 | 80.33 | 78.74 | 79.58 | 915,898 | -1.08(-1.33%) |
Nov 24, 2023 | 80.88 | 80.88 | 80.02 | 80.66 | 414,993 | -0.22(-0.28%) |
Nov 22, 2023 | 80.49 | 81.18 | 80.24 | 80.88 | 1,088,471 | +0.42(+0.52%) |
Nov 21, 2023 | 79.99 | 80.55 | 79.48 | 80.46 | 1,226,263 | +0.27(+0.34%) |
Nov 20, 2023 | 80.46 | 80.55 | 79.59 | 80.19 | 872,576 | -0.56(-0.69%) |
Nov 17, 2023 | 81.01 | 81.14 | 79.66 | 80.75 | 1,180,905 | +0.72(+0.90%) |
Nov 16, 2023 | 81.04 | 81.78 | 79.95 | 80.02 | 1,726,544 | -1.36(-1.67%) |
Nov 15, 2023 | 81.49 | 82.57 | 81.03 | 81.38 | 1,101,542 | -0.04(-0.05%) |
Nov 14, 2023 | 78.20 | 81.67 | 78.01 | 81.42 | 1,263,117 | +4.22(+5.47%) |
Nov 13, 2023 | 78.06 | 78.69 | 76.92 | 77.20 | 997,028 | -0.97(-1.24%) |
Nov 10, 2023 | 78.92 | 78.92 | 77.43 | 78.16 | 1,751,016 | -0.16(-0.20%) |
Nov 09, 2023 | 80.04 | 80.04 | 78.27 | 78.32 | 972,873 | -1.25(-1.57%) |
Nov 08, 2023 | 80.71 | 81.19 | 79.33 | 79.57 | 869,759 | -1.34(-1.66%) |
Nov 07, 2023 | 79.61 | 81.29 | 79.24 | 80.91 | 1,178,620 | +0.75(+0.94%) |
Nov 06, 2023 | 79.96 | 80.53 | 79.02 | 80.16 | 994,902 | +0.30(+0.38%) |
Nov 03, 2023 | 80.12 | 80.60 | 78.93 | 79.86 | 1,504,735 | +0.25(+0.32%) |
Nov 02, 2023 | 82.03 | 82.03 | 79.32 | 79.60 | 2,538,446 | -0.03(-0.04%) |
Nov 01, 2023 | 80.35 | 80.35 | 78.60 | 79.63 | 1,408,812 | -0.36(-0.45%) |
Oct 31, 2023 | 78.89 | 80.37 | 78.61 | 79.99 | 1,483,340 | +1.18(+1.50%) |
Oct 30, 2023 | 79.97 | 80.45 | 78.37 | 78.81 | 1,533,398 | -0.63(-0.79%) |
Oct 27, 2023 | 79.94 | 81.37 | 79.13 | 79.44 | 1,545,964 | +0.23(+0.30%) |
Oct 26, 2023 | 80.94 | 81.07 | 78.38 | 79.20 | 1,194,463 | -1.67(-2.07%) |
Oct 25, 2023 | 81.68 | 81.68 | 80.10 | 80.87 | 833,959 | -1.00(-1.22%) |
Oct 24, 2023 | 82.60 | 83.10 | 81.56 | 81.87 | 981,710 | -0.43(-0.52%) |
Oct 23, 2023 | 83.32 | 83.99 | 82.06 | 82.30 | 1,174,896 | -1.11(-1.34%) |
Oct 20, 2023 | 82.15 | 84.02 | 81.17 | 83.41 | 1,617,967 | +1.97(+2.42%) |
Oct 19, 2023 | 82.04 | 82.36 | 81.02 | 81.44 | 1,168,881 | -0.46(-0.56%) |
Oct 18, 2023 | 81.36 | 82.29 | 80.61 | 81.90 | 1,499,313 | -2.38(-2.82%) |
Oct 17, 2023 | 83.82 | 84.65 | 83.62 | 84.27 | 945,760 | +0.45(+0.54%) |
Oct 16, 2023 | 82.59 | 84.26 | 82.65 | 83.82 | 1,297,183 | +1.71(+2.08%) |
Oct 13, 2023 | 83.01 | 84.24 | 82.05 | 82.11 | 1,262,314 | -0.72(-0.87%) |
Oct 12, 2023 | 84.24 | 84.37 | 81.83 | 82.84 | 918,789 | -1.22(-1.45%) |
Oct 11, 2023 | 84.45 | 85.18 | 83.22 | 84.06 | 647,382 | -0.50(-0.59%) |
Oct 10, 2023 | 84.41 | 85.12 | 84.32 | 84.56 | 634,460 | +0.15(+0.17%) |
Oct 09, 2023 | 82.49 | 84.85 | 82.40 | 84.41 | 738,718 | +1.46(+1.76%) |
Oct 06, 2023 | 82.33 | 83.62 | 81.87 | 82.95 | 736,404 | +0.50(+0.60%) |
Oct 05, 2023 | 83.30 | 83.59 | 81.92 | 82.46 | 665,834 | -1.13(-1.36%) |
Oct 04, 2023 | 84.05 | 84.48 | 82.68 | 83.59 | 658,549 | -0.20(-0.23%) |
Oct 03, 2023 | 83.43 | 84.49 | 83.37 | 83.79 | 870,661 | +0.06(+0.07%) |
Oct 02, 2023 | 83.82 | 84.21 | 82.63 | 83.73 | 1,054,629 | -0.47(-0.56%) |
Sep 29, 2023 | 85.59 | 86.16 | 83.83 | 84.20 | 989,042 | -0.99(-1.16%) |
Sep 28, 2023 | 84.37 | 85.48 | 83.20 | 85.18 | 929,715 | +0.83(+0.99%) |
Sep 27, 2023 | 83.03 | 84.81 | 82.89 | 84.35 | 959,985 | +1.31(+1.58%) |
Sep 26, 2023 | 83.69 | 84.44 | 82.86 | 83.04 | 1,033,009 | -0.63(-0.75%) |
Sep 25, 2023 | 83.88 | 84.08 | 83.40 | 83.67 | 740,481 | -0.33(-0.40%) |
Sep 22, 2023 | 85.00 | 85.18 | 83.93 | 84.00 | 519,508 | -0.80(-0.95%) |
Sep 21, 2023 | 85.72 | 85.89 | 84.79 | 84.80 | 671,422 | -0.81(-0.95%) |
Sep 20, 2023 | 86.59 | 86.85 | 85.56 | 85.61 | 530,241 | -0.90(-1.04%) |
Sep 19, 2023 | 85.99 | 86.76 | 85.78 | 86.51 | 1,035,219 | +0.66(+0.77%) |
Sep 18, 2023 | 88.20 | 88.33 | 85.63 | 85.85 | 857,651 | -2.66(-3.00%) |
Sep 15, 2023 | 87.87 | 89.21 | 87.72 | 88.51 | 2,437,189 | +0.64(+0.72%) |
Sep 14, 2023 | 86.42 | 88.05 | 86.18 | 87.87 | 1,038,562 | +2.46(+2.88%) |
Sep 13, 2023 | 85.48 | 85.74 | 84.49 | 85.41 | 1,204,840 | +0.38(+0.45%) |
Sep 12, 2023 | 84.25 | 85.86 | 83.98 | 85.03 | 938,209 | +0.42(+0.50%) |
Sep 11, 2023 | 84.85 | 85.11 | 84.18 | 84.61 | 666,915 | +0.22(+0.27%) |
Sep 08, 2023 | 84.31 | 84.75 | 83.31 | 84.38 | 1,140,081 | +0.13(+0.15%) |
Sep 07, 2023 | 85.28 | 85.66 | 84.09 | 84.25 | 1,730,717 | -1.16(-1.36%) |
Sep 06, 2023 | 86.59 | 87.31 | 85.26 | 85.42 | 1,117,124 | -1.24(-1.43%) |
Sep 05, 2023 | 86.33 | 87.16 | 85.55 | 86.66 | 1,169,487 | +0.29(+0.34%) |