Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 87.50 | 88.36 | 86.42 | 88.25 | 2,745,913 | +0.41(+0.47%) |
Nov 29, 2023 | 88.34 | 88.69 | 87.72 | 87.84 | 1,265,715 | +0.42(+0.48%) |
Nov 28, 2023 | 87.72 | 88.29 | 87.19 | 87.42 | 1,484,779 | -0.32(-0.36%) |
Nov 27, 2023 | 87.92 | 88.16 | 87.37 | 87.74 | 1,566,626 | -0.19(-0.22%) |
Nov 24, 2023 | 87.07 | 88.00 | 87.07 | 87.93 | 614,487 | +0.16(+0.18%) |
Nov 22, 2023 | 88.23 | 88.99 | 87.30 | 87.77 | 1,501,646 | +0.65(+0.74%) |
Nov 21, 2023 | 87.53 | 88.31 | 87.08 | 87.12 | 1,578,873 | -0.97(-1.10%) |
Nov 20, 2023 | 87.82 | 88.36 | 87.10 | 88.09 | 1,410,381 | -0.04(-0.05%) |
Nov 17, 2023 | 87.27 | 88.27 | 87.13 | 88.13 | 2,083,951 | +1.33(+1.53%) |
Nov 16, 2023 | 87.37 | 87.91 | 86.68 | 86.80 | 2,216,375 | -0.07(-0.08%) |
Nov 15, 2023 | 87.34 | 88.64 | 86.77 | 86.87 | 1,836,540 | -0.81(-0.92%) |
Nov 14, 2023 | 85.22 | 88.58 | 85.14 | 87.68 | 3,188,359 | +5.80(+7.08%) |
Nov 13, 2023 | 81.46 | 82.38 | 80.94 | 81.88 | 1,939,537 | -0.33(-0.40%) |
Nov 10, 2023 | 81.35 | 82.48 | 80.44 | 82.21 | 2,059,947 | +1.46(+1.80%) |
Nov 09, 2023 | 81.54 | 82.24 | 80.44 | 80.75 | 1,773,637 | -0.78(-0.95%) |
Nov 08, 2023 | 82.09 | 82.47 | 81.11 | 81.53 | 1,621,735 | -0.34(-0.41%) |
Nov 07, 2023 | 81.85 | 83.16 | 81.50 | 81.87 | 1,953,563 | +0.17(+0.21%) |
Nov 06, 2023 | 82.35 | 82.96 | 81.40 | 81.70 | 2,349,902 | -1.51(-1.81%) |
Nov 03, 2023 | 82.52 | 84.09 | 82.42 | 83.21 | 3,100,283 | +3.19(+3.99%) |
Nov 02, 2023 | 79.16 | 81.39 | 79.02 | 80.01 | 3,728,188 | +2.93(+3.81%) |
Nov 01, 2023 | 73.42 | 77.29 | 72.95 | 77.08 | 3,660,982 | +3.63(+4.95%) |
Oct 31, 2023 | 72.59 | 73.79 | 72.31 | 73.45 | 2,404,820 | +1.36(+1.88%) |
Oct 30, 2023 | 72.46 | 72.98 | 71.06 | 72.09 | 1,866,582 | +0.31(+0.43%) |
Oct 27, 2023 | 72.83 | 72.83 | 71.56 | 71.78 | 2,100,467 | -0.42(-0.58%) |
Oct 26, 2023 | 71.70 | 73.44 | 71.34 | 72.20 | 2,382,721 | +1.32(+1.86%) |
Oct 25, 2023 | 71.67 | 71.70 | 70.07 | 70.88 | 2,526,343 | -0.63(-0.88%) |
Oct 24, 2023 | 69.12 | 72.17 | 68.67 | 71.51 | 4,700,800 | +1.08(+1.53%) |
Oct 23, 2023 | 69.43 | 71.19 | 69.20 | 70.43 | 3,266,782 | +0.92(+1.32%) |
Oct 20, 2023 | 70.17 | 71.00 | 69.07 | 69.51 | 2,678,220 | -0.48(-0.68%) |
Oct 19, 2023 | 71.90 | 72.17 | 69.61 | 69.99 | 2,997,461 | -1.67(-2.33%) |
Oct 18, 2023 | 72.43 | 73.01 | 71.64 | 71.66 | 1,754,489 | -1.66(-2.26%) |
Oct 17, 2023 | 72.18 | 74.28 | 71.88 | 73.32 | 2,061,158 | +0.58(+0.80%) |
Oct 16, 2023 | 73.65 | 73.97 | 72.29 | 72.74 | 1,695,799 | -0.01(-0.01%) |
Oct 13, 2023 | 72.07 | 73.28 | 71.76 | 72.75 | 1,826,608 | +0.98(+1.36%) |
Oct 12, 2023 | 74.34 | 74.62 | 70.98 | 71.77 | 2,111,290 | -3.67(-4.87%) |
Oct 11, 2023 | 75.06 | 76.55 | 74.39 | 75.44 | 1,983,789 | +1.66(+2.25%) |
Oct 10, 2023 | 73.00 | 75.03 | 73.00 | 73.79 | 2,041,376 | +0.81(+1.11%) |
Oct 09, 2023 | 71.39 | 73.04 | 70.86 | 72.98 | 1,447,569 | +0.92(+1.27%) |
Oct 06, 2023 | 70.87 | 72.52 | 69.98 | 72.06 | 2,392,306 | +0.33(+0.46%) |
Oct 05, 2023 | 71.84 | 72.71 | 71.38 | 71.73 | 2,315,778 | -0.49(-0.68%) |
Oct 04, 2023 | 71.08 | 72.40 | 70.60 | 72.22 | 2,398,168 | +1.63(+2.30%) |
Oct 03, 2023 | 72.34 | 72.72 | 69.84 | 70.59 | 2,572,537 | -2.49(-3.40%) |
Oct 02, 2023 | 73.30 | 74.58 | 72.82 | 73.08 | 1,942,983 | -0.83(-1.12%) |
Sep 29, 2023 | 75.07 | 75.54 | 73.32 | 73.91 | 1,562,077 | -0.72(-0.96%) |
Sep 28, 2023 | 72.77 | 74.95 | 72.62 | 74.62 | 2,270,768 | +1.57(+2.14%) |
Sep 27, 2023 | 73.97 | 74.19 | 72.64 | 73.06 | 1,766,869 | -0.07(-0.10%) |
Sep 26, 2023 | 73.68 | 74.38 | 73.03 | 73.13 | 1,855,989 | -0.66(-0.89%) |
Sep 25, 2023 | 73.40 | 74.54 | 73.77 | 73.79 | 1,821,189 | -0.01(-0.01%) |
Sep 22, 2023 | 74.28 | 74.41 | 73.19 | 73.80 | 1,603,082 | +0.04(+0.05%) |
Sep 21, 2023 | 74.97 | 75.12 | 72.62 | 73.76 | 2,878,495 | -2.55(-3.34%) |
Sep 20, 2023 | 77.34 | 78.38 | 76.14 | 76.30 | 2,490,998 | -0.69(-0.89%) |
Sep 19, 2023 | 76.38 | 77.42 | 75.66 | 76.99 | 2,139,563 | +0.52(+0.68%) |
Sep 18, 2023 | 76.24 | 77.06 | 75.59 | 76.47 | 1,880,409 | +0.35(+0.46%) |
Sep 15, 2023 | 76.76 | 76.84 | 74.88 | 76.12 | 5,898,412 | -2.15(-2.74%) |
Sep 14, 2023 | 77.49 | 78.31 | 76.69 | 78.27 | 2,489,988 | +1.61(+2.11%) |
Sep 13, 2023 | 78.10 | 78.89 | 76.09 | 76.65 | 2,954,185 | -1.40(-1.80%) |
Sep 12, 2023 | 81.07 | 81.85 | 77.77 | 78.06 | 2,307,325 | -3.32(-4.08%) |
Sep 11, 2023 | 80.72 | 82.84 | 80.58 | 81.37 | 2,361,022 | +0.98(+1.21%) |
Sep 08, 2023 | 80.37 | 81.21 | 79.83 | 80.40 | 1,704,477 | -0.26(-0.32%) |
Sep 07, 2023 | 78.79 | 81.15 | 78.45 | 80.66 | 2,983,210 | +1.76(+2.23%) |
Sep 06, 2023 | 77.82 | 79.13 | 77.54 | 78.89 | 2,064,019 | +1.31(+1.69%) |
Sep 05, 2023 | 81.91 | 82.20 | 77.13 | 77.58 | 2,909,166 | -4.72(-5.74%) |