Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 90.42 | 90.56 | 89.51 | 90.17 | 237,825 | +0.25(+0.28%) |
Nov 29, 2023 | 90.23 | 91.49 | 89.82 | 89.92 | 252,964 | +0.38(+0.42%) |
Nov 28, 2023 | 89.54 | 90.02 | 88.79 | 89.55 | 334,378 | -0.22(-0.24%) |
Nov 27, 2023 | 89.58 | 89.89 | 88.97 | 89.76 | 466,693 | -0.25(-0.27%) |
Nov 24, 2023 | 89.63 | 90.18 | 89.31 | 90.01 | 159,446 | +0.52(+0.59%) |
Nov 22, 2023 | 89.64 | 90.18 | 89.17 | 89.49 | 319,210 | +0.41(+0.46%) |
Nov 21, 2023 | 89.66 | 89.85 | 89.05 | 89.08 | 435,836 | -1.20(-1.33%) |
Nov 20, 2023 | 89.87 | 90.40 | 89.35 | 90.28 | 337,563 | +0.32(+0.35%) |
Nov 17, 2023 | 89.61 | 90.20 | 89.53 | 89.96 | 418,188 | +1.08(+1.21%) |
Nov 16, 2023 | 90.09 | 90.41 | 88.52 | 88.88 | 315,797 | -1.55(-1.72%) |
Nov 15, 2023 | 89.94 | 91.63 | 89.84 | 90.44 | 406,672 | +0.43(+0.47%) |
Nov 14, 2023 | 87.71 | 90.18 | 87.71 | 90.01 | 521,696 | +4.93(+5.79%) |
Nov 13, 2023 | 84.90 | 85.64 | 84.48 | 85.08 | 396,309 | -0.29(-0.34%) |
Nov 10, 2023 | 85.03 | 85.65 | 84.18 | 85.37 | 378,318 | +0.84(+0.99%) |
Nov 09, 2023 | 86.45 | 86.46 | 84.43 | 84.53 | 286,604 | -1.39(-1.61%) |
Nov 08, 2023 | 86.68 | 86.90 | 85.67 | 85.91 | 510,978 | -0.83(-0.96%) |
Nov 07, 2023 | 86.89 | 87.24 | 86.42 | 86.75 | 377,754 | -0.61(-0.70%) |
Nov 06, 2023 | 88.16 | 88.41 | 86.91 | 87.36 | 636,969 | -1.04(-1.18%) |
Nov 03, 2023 | 87.29 | 88.98 | 87.29 | 88.40 | 742,256 | +2.64(+3.08%) |
Nov 02, 2023 | 84.21 | 85.80 | 84.21 | 85.76 | 524,128 | +2.62(+3.15%) |
Nov 01, 2023 | 82.72 | 83.14 | 81.88 | 83.13 | 1,347,379 | +0.47(+0.56%) |
Oct 31, 2023 | 82.17 | 82.88 | 81.95 | 82.67 | 1,010,231 | +0.74(+0.91%) |
Oct 30, 2023 | 81.88 | 82.72 | 81.30 | 81.93 | 628,804 | +0.69(+0.85%) |
Oct 27, 2023 | 82.52 | 82.59 | 80.95 | 81.23 | 628,751 | -1.12(-1.36%) |
Oct 26, 2023 | 82.10 | 83.11 | 81.85 | 82.35 | 889,788 | +0.47(+0.58%) |
Oct 25, 2023 | 82.41 | 82.52 | 81.71 | 81.88 | 929,608 | -1.19(-1.43%) |
Oct 24, 2023 | 83.27 | 83.76 | 82.65 | 83.06 | 615,010 | +0.37(+0.44%) |
Oct 23, 2023 | 83.16 | 83.98 | 82.68 | 82.70 | 648,731 | -0.91(-1.09%) |
Oct 20, 2023 | 84.59 | 84.97 | 83.59 | 83.61 | 574,676 | -0.96(-1.13%) |
Oct 19, 2023 | 85.75 | 86.47 | 84.40 | 84.57 | 667,067 | -1.37(-1.59%) |
Oct 18, 2023 | 86.87 | 86.87 | 85.80 | 85.93 | 418,563 | -1.61(-1.84%) |
Oct 17, 2023 | 85.85 | 88.32 | 85.85 | 87.55 | 342,257 | +1.18(+1.36%) |
Oct 16, 2023 | 85.27 | 86.58 | 85.22 | 86.37 | 334,970 | +1.70(+2.01%) |
Oct 13, 2023 | 86.03 | 86.15 | 84.41 | 84.67 | 437,171 | -1.02(-1.19%) |
Oct 12, 2023 | 87.50 | 87.50 | 85.04 | 85.69 | 480,125 | -1.72(-1.97%) |
Oct 11, 2023 | 87.34 | 87.91 | 86.73 | 87.41 | 386,745 | +0.21(+0.24%) |
Oct 10, 2023 | 86.42 | 87.70 | 86.42 | 87.20 | 386,255 | +1.00(+1.16%) |
Oct 09, 2023 | 84.89 | 86.49 | 84.89 | 86.20 | 314,667 | +0.77(+0.90%) |
Oct 06, 2023 | 84.57 | 86.12 | 83.89 | 85.43 | 592,417 | +0.25(+0.29%) |
Oct 05, 2023 | 85.22 | 85.75 | 84.59 | 85.18 | 689,641 | -0.29(-0.34%) |
Oct 04, 2023 | 85.28 | 85.65 | 84.36 | 85.47 | 486,361 | +0.24(+0.28%) |
Oct 03, 2023 | 86.43 | 86.67 | 84.94 | 85.23 | 602,441 | -1.74(-2.00%) |
Oct 02, 2023 | 88.07 | 88.28 | 86.55 | 86.97 | 1,191,788 | -1.31(-1.48%) |
Sep 29, 2023 | 89.37 | 89.46 | 88.07 | 88.28 | 321,116 | -0.37(-0.41%) |
Sep 28, 2023 | 87.64 | 89.10 | 87.53 | 88.65 | 362,594 | +1.09(+1.24%) |
Sep 27, 2023 | 87.33 | 88.12 | 86.85 | 87.56 | 451,653 | +0.84(+0.97%) |
Sep 26, 2023 | 87.61 | 88.17 | 86.70 | 86.72 | 316,221 | -1.57(-1.78%) |
Sep 25, 2023 | 87.55 | 88.43 | 88.05 | 88.29 | 232,124 | +0.31(+0.36%) |
Sep 22, 2023 | 88.66 | 88.99 | 87.97 | 87.97 | 505,283 | -0.51(-0.58%) |
Sep 21, 2023 | 89.11 | 89.37 | 88.46 | 88.48 | 307,352 | -1.28(-1.42%) |
Sep 20, 2023 | 90.94 | 91.53 | 89.76 | 89.76 | 228,238 | -0.74(-0.82%) |
Sep 19, 2023 | 90.57 | 91.20 | 90.21 | 90.50 | 226,587 | +0.07(+0.08%) |
Sep 18, 2023 | 91.20 | 91.20 | 90.43 | 90.43 | 212,015 | -0.78(-0.85%) |
Sep 15, 2023 | 91.65 | 91.73 | 90.55 | 91.21 | 501,393 | -0.75(-0.81%) |
Sep 14, 2023 | 90.94 | 91.96 | 90.94 | 91.96 | 293,046 | +1.87(+2.07%) |
Sep 13, 2023 | 90.78 | 90.94 | 89.86 | 90.09 | 226,260 | -0.56(-0.62%) |
Sep 12, 2023 | 90.62 | 91.24 | 90.53 | 90.65 | 225,205 | -0.18(-0.19%) |
Sep 11, 2023 | 91.31 | 91.61 | 90.77 | 90.82 | 268,454 | +0.01(+0.01%) |
Sep 08, 2023 | 91.20 | 91.21 | 90.39 | 90.81 | 308,140 | -0.32(-0.36%) |
Sep 07, 2023 | 91.38 | 91.66 | 90.76 | 91.14 | 292,187 | -0.67(-0.73%) |
Sep 06, 2023 | 92.32 | 92.86 | 91.33 | 91.81 | 307,182 | -0.35(-0.38%) |
Sep 05, 2023 | 94.66 | 94.66 | 92.16 | 92.16 | 269,170 | -3.13(-3.28%) |