Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 89.64 | 90.25 | 89.64 | 90.25 | 10,156 | +0.74(+0.83%) |
Nov 29, 2023 | 89.40 | 90.01 | 89.40 | 89.51 | 12,461 | +1.07(+1.21%) |
Nov 28, 2023 | 88.45 | 88.86 | 88.43 | 88.43 | 5,998 | -0.13(-0.14%) |
Nov 27, 2023 | 88.22 | 88.70 | 88.22 | 88.56 | 7,779 | -0.14(-0.16%) |
Nov 24, 2023 | 88.74 | 88.83 | 88.63 | 88.70 | 3,837 | +0.37(+0.41%) |
Nov 22, 2023 | 88.11 | 88.43 | 87.88 | 88.33 | 19,231 | +0.68(+0.78%) |
Nov 21, 2023 | 87.53 | 87.88 | 87.53 | 87.65 | 6,142 | -0.29(-0.32%) |
Nov 20, 2023 | 87.45 | 88.18 | 87.15 | 87.93 | 46,775 | +0.33(+0.37%) |
Nov 17, 2023 | 87.42 | 87.64 | 87.18 | 87.61 | 19,573 | +0.61(+0.70%) |
Nov 16, 2023 | 87.21 | 87.24 | 86.83 | 87.00 | 10,378 | -0.60(-0.69%) |
Nov 15, 2023 | 87.33 | 88.05 | 87.29 | 87.60 | 12,269 | +0.52(+0.60%) |
Nov 14, 2023 | 86.25 | 87.41 | 86.07 | 87.08 | 14,829 | +2.45(+2.90%) |
Nov 13, 2023 | 84.58 | 84.77 | 84.26 | 84.63 | 10,849 | -0.45(-0.53%) |
Nov 10, 2023 | 84.44 | 85.13 | 84.43 | 85.08 | 13,107 | +0.73(+0.87%) |
Nov 09, 2023 | 84.75 | 85.35 | 84.28 | 84.35 | 21,851 | -0.36(-0.42%) |
Nov 08, 2023 | 84.79 | 84.81 | 84.38 | 84.70 | 9,677 | -0.24(-0.28%) |
Nov 07, 2023 | 84.72 | 85.50 | 84.61 | 84.94 | 1,149,811 | -0.04(-0.05%) |
Nov 06, 2023 | 85.89 | 85.89 | 84.53 | 84.98 | 31,374 | -0.73(-0.85%) |
Nov 03, 2023 | 84.69 | 86.03 | 84.69 | 85.71 | 17,409 | +1.80(+2.14%) |
Nov 02, 2023 | 82.58 | 83.92 | 82.58 | 83.92 | 17,989 | +2.08(+2.54%) |
Nov 01, 2023 | 81.68 | 82.06 | 81.04 | 81.84 | 34,345 | +0.70(+0.86%) |
Oct 31, 2023 | 80.61 | 81.14 | 80.61 | 81.14 | 14,628 | +0.50(+0.62%) |
Oct 30, 2023 | 79.81 | 80.94 | 79.81 | 80.64 | 14,587 | +1.26(+1.59%) |
Oct 27, 2023 | 79.91 | 80.21 | 79.27 | 79.37 | 7,227 | -1.09(-1.36%) |
Oct 26, 2023 | 79.42 | 81.14 | 79.42 | 80.47 | 9,183 | +0.99(+1.24%) |
Oct 25, 2023 | 80.41 | 80.54 | 79.33 | 79.48 | 22,285 | -1.58(-1.95%) |
Oct 24, 2023 | 80.59 | 81.62 | 80.59 | 81.06 | 10,658 | +0.50(+0.62%) |
Oct 23, 2023 | 80.35 | 81.28 | 80.35 | 80.56 | 13,241 | -0.24(-0.29%) |
Oct 20, 2023 | 81.45 | 81.55 | 80.76 | 80.80 | 20,567 | -0.91(-1.11%) |
Oct 19, 2023 | 82.76 | 82.94 | 81.60 | 81.71 | 12,037 | -1.51(-1.82%) |
Oct 18, 2023 | 84.56 | 84.56 | 83.18 | 83.22 | 24,699 | -2.01(-2.36%) |
Oct 17, 2023 | 84.17 | 85.80 | 84.17 | 85.23 | 9,732 | +0.58(+0.68%) |
Oct 16, 2023 | 84.86 | 85.36 | 84.64 | 84.65 | 9,442 | +1.03(+1.23%) |
Oct 13, 2023 | 84.62 | 84.62 | 82.95 | 83.63 | 6,363 | -0.69(-0.82%) |
Oct 12, 2023 | 85.96 | 85.96 | 84.18 | 84.32 | 35,273 | -1.52(-1.77%) |
Oct 11, 2023 | 85.98 | 85.98 | 85.18 | 85.84 | 14,173 | +0.12(+0.14%) |
Oct 10, 2023 | 85.94 | 86.34 | 85.72 | 85.72 | 8,434 | +0.24(+0.28%) |
Oct 09, 2023 | 84.74 | 85.73 | 84.74 | 85.49 | 8,260 | +0.22(+0.26%) |
Oct 06, 2023 | 84.01 | 85.67 | 84.01 | 85.27 | 16,056 | +0.80(+0.95%) |
Oct 05, 2023 | 83.57 | 84.52 | 83.55 | 84.46 | 9,442 | +0.82(+0.98%) |
Oct 04, 2023 | 82.91 | 83.67 | 82.50 | 83.65 | 130,149 | +0.89(+1.08%) |
Oct 03, 2023 | 84.35 | 84.35 | 82.50 | 82.75 | 21,010 | -2.08(-2.45%) |
Oct 02, 2023 | 85.54 | 85.54 | 84.50 | 84.83 | 7,217 | -0.93(-1.08%) |
Sep 29, 2023 | 86.68 | 86.68 | 85.67 | 85.76 | 13,944 | -0.39(-0.46%) |
Sep 28, 2023 | 84.80 | 86.38 | 84.80 | 86.15 | 19,850 | +1.20(+1.41%) |
Sep 27, 2023 | 85.09 | 85.15 | 84.47 | 84.95 | 17,258 | +0.19(+0.23%) |
Sep 26, 2023 | 85.68 | 85.68 | 84.69 | 84.76 | 5,595 | -1.45(-1.69%) |
Sep 25, 2023 | 85.51 | 86.22 | 86.07 | 86.21 | 10,411 | +0.20(+0.24%) |
Sep 22, 2023 | 86.64 | 86.93 | 86.01 | 86.01 | 41,248 | -0.61(-0.71%) |
Sep 21, 2023 | 87.50 | 87.50 | 86.28 | 86.62 | 1,254,153 | -1.56(-1.77%) |
Sep 20, 2023 | 89.42 | 89.42 | 88.18 | 88.18 | 8,584 | -0.56(-0.63%) |
Sep 19, 2023 | 89.28 | 89.28 | 88.65 | 88.73 | 7,591 | -0.48(-0.53%) |
Sep 18, 2023 | 89.25 | 89.29 | 88.70 | 89.21 | 5,138 | -0.06(-0.07%) |
Sep 15, 2023 | 89.28 | 89.42 | 89.03 | 89.27 | 5,660 | -0.01(-0.01%) |
Sep 14, 2023 | 88.91 | 89.42 | 88.81 | 89.29 | 17,809 | +1.01(+1.14%) |
Sep 13, 2023 | 88.75 | 88.75 | 88.01 | 88.28 | 8,597 | -0.34(-0.38%) |
Sep 12, 2023 | 88.43 | 89.04 | 88.43 | 88.62 | 6,530 | +0.30(+0.34%) |
Sep 11, 2023 | 88.84 | 89.21 | 88.27 | 88.31 | 7,690 | +0.24(+0.27%) |
Sep 08, 2023 | 87.59 | 88.07 | 87.59 | 88.07 | 7,128 | +0.66(+0.75%) |
Sep 07, 2023 | 86.79 | 87.49 | 86.61 | 87.41 | 22,225 | -0.00(-0.00%) |
Sep 06, 2023 | 87.95 | 87.95 | 87.18 | 87.42 | 14,467 | -0.40(-0.46%) |
Sep 05, 2023 | 88.63 | 88.63 | 87.80 | 87.82 | 10,682 | -1.16(-1.30%) |