Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 91.27 | 92.02 | 89.98 | 91.82 | 10,017,810 | +0.96(+1.06%) |
Nov 29, 2023 | 92.33 | 93.02 | 90.57 | 90.86 | 7,834,965 | -0.16(-0.17%) |
Nov 28, 2023 | 90.49 | 91.83 | 90.16 | 91.02 | 6,766,471 | +0.25(+0.27%) |
Nov 27, 2023 | 90.85 | 91.40 | 90.54 | 90.77 | 6,142,374 | -0.52(-0.57%) |
Nov 24, 2023 | 91.14 | 91.40 | 90.96 | 91.29 | 2,959,334 | +0.09(+0.10%) |
Nov 22, 2023 | 91.15 | 92.00 | 90.52 | 91.20 | 8,119,922 | +1.01(+1.12%) |
Nov 21, 2023 | 90.16 | 90.48 | 89.45 | 90.18 | 12,831,939 | -0.66(-0.72%) |
Nov 20, 2023 | 88.66 | 91.39 | 88.66 | 90.84 | 10,131,352 | +1.86(+2.09%) |
Nov 17, 2023 | 88.50 | 89.21 | 87.97 | 88.98 | 10,847,530 | +0.48(+0.54%) |
Nov 16, 2023 | 87.97 | 88.74 | 87.32 | 88.50 | 8,858,497 | +0.21(+0.24%) |
Nov 15, 2023 | 88.53 | 89.29 | 87.78 | 88.30 | 8,064,064 | +0.55(+0.62%) |
Nov 14, 2023 | 86.44 | 88.51 | 86.27 | 87.75 | 10,973,974 | +4.85(+5.85%) |
Nov 13, 2023 | 82.42 | 83.61 | 81.96 | 82.90 | 10,266,863 | -0.30(-0.36%) |
Nov 10, 2023 | 80.65 | 83.40 | 79.83 | 83.20 | 11,541,981 | +3.67(+4.61%) |
Nov 09, 2023 | 82.12 | 82.13 | 79.29 | 79.53 | 13,333,337 | -1.97(-2.41%) |
Nov 08, 2023 | 81.68 | 81.98 | 80.19 | 81.50 | 9,737,058 | +0.13(+0.16%) |
Nov 07, 2023 | 80.67 | 81.73 | 80.03 | 81.37 | 8,101,536 | +0.67(+0.83%) |
Nov 06, 2023 | 80.58 | 80.96 | 79.60 | 80.70 | 11,099,247 | +0.53(+0.66%) |
Nov 03, 2023 | 79.34 | 81.05 | 79.27 | 80.18 | 13,230,932 | +2.09(+2.67%) |
Nov 02, 2023 | 75.93 | 78.17 | 75.89 | 78.09 | 10,987,508 | +4.20(+5.69%) |
Nov 01, 2023 | 72.10 | 74.32 | 71.82 | 73.88 | 15,034,337 | +2.29(+3.19%) |
Oct 31, 2023 | 70.58 | 71.78 | 69.60 | 71.60 | 14,697,089 | +1.25(+1.78%) |
Oct 30, 2023 | 69.31 | 70.85 | 68.65 | 70.35 | 13,557,931 | +2.44(+3.59%) |
Oct 27, 2023 | 69.67 | 69.87 | 67.19 | 67.91 | 17,013,148 | -1.03(-1.50%) |
Oct 26, 2023 | 70.91 | 71.34 | 68.40 | 68.94 | 13,954,390 | -2.58(-3.61%) |
Oct 25, 2023 | 73.85 | 73.85 | 71.25 | 71.53 | 14,087,314 | -3.26(-4.36%) |
Oct 24, 2023 | 74.23 | 75.39 | 73.26 | 74.79 | 13,990,287 | +1.66(+2.27%) |
Oct 23, 2023 | 72.67 | 75.23 | 71.74 | 73.13 | 17,691,626 | -0.44(-0.59%) |
Oct 20, 2023 | 76.16 | 76.43 | 73.48 | 73.57 | 16,659,581 | -2.87(-3.76%) |
Oct 19, 2023 | 78.87 | 79.91 | 76.04 | 76.44 | 14,854,888 | -2.15(-2.73%) |
Oct 18, 2023 | 80.81 | 81.37 | 77.94 | 78.59 | 14,335,162 | -3.28(-4.01%) |
Oct 17, 2023 | 80.07 | 83.05 | 79.86 | 81.87 | 14,294,251 | -0.06(-0.07%) |
Oct 16, 2023 | 80.68 | 82.52 | 80.53 | 81.92 | 11,201,021 | +2.49(+3.14%) |
Oct 13, 2023 | 81.53 | 82.19 | 78.52 | 79.43 | 13,205,344 | -1.31(-1.62%) |
Oct 12, 2023 | 82.54 | 82.76 | 79.31 | 80.74 | 11,773,161 | -1.55(-1.88%) |
Oct 11, 2023 | 81.89 | 82.41 | 80.48 | 82.29 | 8,329,987 | +1.00(+1.23%) |
Oct 10, 2023 | 80.41 | 82.77 | 80.16 | 81.29 | 9,528,736 | +1.26(+1.58%) |
Oct 09, 2023 | 77.46 | 80.39 | 77.16 | 80.03 | 9,584,723 | +1.49(+1.90%) |
Oct 06, 2023 | 74.54 | 79.42 | 73.78 | 78.54 | 12,405,740 | +2.59(+3.42%) |
Oct 05, 2023 | 75.86 | 76.39 | 74.16 | 75.94 | 8,387,085 | -0.21(-0.27%) |
Oct 04, 2023 | 74.70 | 76.50 | 73.90 | 76.15 | 12,789,450 | +1.68(+2.26%) |
Oct 03, 2023 | 76.36 | 77.23 | 73.71 | 74.47 | 13,408,268 | -3.16(-4.07%) |
Oct 02, 2023 | 77.24 | 78.33 | 76.09 | 77.63 | 13,538,580 | -0.09(-0.12%) |
Sep 29, 2023 | 80.05 | 80.12 | 76.90 | 77.72 | 15,641,976 | -0.67(-0.85%) |
Sep 28, 2023 | 76.78 | 79.29 | 76.37 | 78.39 | 11,949,090 | +1.35(+1.75%) |
Sep 27, 2023 | 77.64 | 77.96 | 75.05 | 77.03 | 14,821,808 | +0.04(+0.05%) |
Sep 26, 2023 | 78.80 | 79.21 | 76.55 | 77.00 | 13,324,500 | -3.59(-4.45%) |
Sep 25, 2023 | 78.87 | 80.61 | 79.35 | 80.58 | 8,583,273 | +0.99(+1.25%) |
Sep 22, 2023 | 80.75 | 81.67 | 79.39 | 79.59 | 10,166,356 | -0.66(-0.82%) |
Sep 21, 2023 | 82.69 | 82.85 | 80.11 | 80.25 | 10,395,365 | -4.19(-4.97%) |
Sep 20, 2023 | 87.59 | 87.87 | 84.37 | 84.44 | 10,085,752 | -2.51(-2.89%) |
Sep 19, 2023 | 86.84 | 87.22 | 85.24 | 86.95 | 7,066,773 | -0.55(-0.63%) |
Sep 18, 2023 | 87.12 | 88.24 | 86.83 | 87.51 | 5,698,971 | +0.17(+0.19%) |
Sep 15, 2023 | 89.69 | 89.83 | 87.07 | 87.34 | 9,153,603 | -3.33(-3.67%) |
Sep 14, 2023 | 89.93 | 91.09 | 89.08 | 90.67 | 5,693,637 | +2.16(+2.44%) |
Sep 13, 2023 | 88.26 | 89.17 | 87.61 | 88.51 | 6,048,497 | +0.34(+0.38%) |
Sep 12, 2023 | 88.75 | 89.70 | 87.82 | 88.17 | 5,408,406 | -1.52(-1.69%) |
Sep 11, 2023 | 89.53 | 89.88 | 88.50 | 89.69 | 5,236,764 | +1.71(+1.94%) |
Sep 08, 2023 | 87.65 | 88.91 | 87.39 | 87.98 | 5,473,189 | +0.39(+0.44%) |
Sep 07, 2023 | 86.61 | 88.05 | 86.40 | 87.60 | 5,956,055 | -0.95(-1.08%) |
Sep 06, 2023 | 89.85 | 89.91 | 87.08 | 88.55 | 6,342,040 | -1.83(-2.03%) |
Sep 05, 2023 | 91.30 | 91.49 | 90.34 | 90.38 | 4,159,978 | -1.22(-1.33%) |