Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 85.55 | 85.69 | 83.91 | 85.35 | 176,268 | +0.32(+0.37%) |
Nov 29, 2023 | 85.65 | 85.65 | 84.53 | 85.03 | 158,456 | +0.11(+0.13%) |
Nov 28, 2023 | 84.96 | 85.39 | 84.09 | 84.92 | 181,865 | -0.12(-0.14%) |
Nov 27, 2023 | 84.23 | 85.38 | 83.54 | 85.04 | 94,193 | +0.27(+0.32%) |
Nov 24, 2023 | 84.01 | 85.25 | 83.36 | 84.77 | 40,726 | +0.87(+1.03%) |
Nov 22, 2023 | 83.92 | 84.59 | 83.11 | 83.91 | 53,654 | +0.73(+0.87%) |
Nov 21, 2023 | 83.55 | 84.02 | 82.63 | 83.18 | 57,468 | -1.04(-1.24%) |
Nov 20, 2023 | 85.46 | 85.46 | 84.08 | 84.22 | 69,146 | -0.75(-0.88%) |
Nov 17, 2023 | 85.84 | 86.17 | 84.63 | 84.97 | 154,829 | -0.29(-0.34%) |
Nov 16, 2023 | 85.32 | 85.76 | 84.42 | 85.26 | 114,285 | +0.16(+0.19%) |
Nov 15, 2023 | 85.73 | 86.80 | 84.99 | 85.10 | 97,751 | -0.97(-1.13%) |
Nov 14, 2023 | 83.96 | 86.31 | 83.96 | 86.07 | 136,313 | +4.09(+4.99%) |
Nov 13, 2023 | 82.06 | 83.32 | 81.97 | 81.99 | 95,790 | -0.44(-0.53%) |
Nov 10, 2023 | 83.41 | 83.41 | 81.24 | 82.42 | 163,275 | -0.12(-0.14%) |
Nov 09, 2023 | 82.66 | 83.86 | 82.11 | 82.54 | 124,581 | +0.99(+1.22%) |
Nov 08, 2023 | 84.61 | 84.61 | 80.74 | 81.55 | 212,273 | -3.26(-3.85%) |
Nov 07, 2023 | 87.41 | 87.41 | 82.91 | 84.81 | 251,485 | -2.19(-2.51%) |
Nov 06, 2023 | 86.33 | 87.36 | 86.33 | 87.00 | 185,214 | +0.18(+0.21%) |
Nov 03, 2023 | 86.63 | 87.37 | 85.78 | 86.82 | 166,436 | +2.12(+2.50%) |
Nov 02, 2023 | 83.23 | 85.01 | 82.38 | 84.70 | 145,126 | +2.99(+3.66%) |
Nov 01, 2023 | 80.78 | 82.14 | 79.52 | 81.71 | 126,687 | +0.55(+0.67%) |
Oct 31, 2023 | 79.05 | 81.57 | 78.08 | 81.16 | 141,024 | +1.74(+2.19%) |
Oct 30, 2023 | 79.25 | 79.52 | 78.47 | 79.42 | 135,865 | +1.37(+1.76%) |
Oct 27, 2023 | 79.93 | 79.93 | 77.77 | 78.05 | 81,520 | -2.19(-2.73%) |
Oct 26, 2023 | 80.20 | 81.08 | 79.86 | 80.24 | 86,044 | +0.52(+0.65%) |
Oct 25, 2023 | 79.80 | 81.31 | 79.42 | 79.72 | 85,816 | -0.61(-0.76%) |
Oct 24, 2023 | 81.85 | 82.20 | 79.82 | 80.33 | 104,688 | -0.78(-0.96%) |
Oct 23, 2023 | 82.56 | 83.35 | 81.00 | 81.10 | 179,827 | -1.67(-2.02%) |
Oct 20, 2023 | 84.74 | 84.74 | 82.60 | 82.77 | 141,412 | -1.45(-1.72%) |
Oct 19, 2023 | 85.03 | 85.30 | 83.80 | 84.22 | 214,552 | -0.47(-0.55%) |
Oct 18, 2023 | 84.88 | 84.90 | 83.57 | 84.69 | 153,304 | -0.99(-1.16%) |
Oct 17, 2023 | 84.49 | 86.85 | 84.49 | 85.69 | 120,846 | +0.67(+0.78%) |
Oct 16, 2023 | 85.12 | 85.91 | 84.83 | 85.02 | 122,824 | +0.93(+1.11%) |
Oct 13, 2023 | 86.06 | 86.62 | 83.90 | 84.08 | 91,560 | -1.64(-1.91%) |
Oct 12, 2023 | 87.01 | 87.01 | 84.81 | 85.73 | 78,814 | -0.94(-1.09%) |
Oct 11, 2023 | 86.14 | 87.09 | 86.12 | 86.67 | 80,291 | +0.43(+0.50%) |
Oct 10, 2023 | 86.55 | 87.09 | 85.60 | 86.24 | 99,283 | +0.44(+0.51%) |
Oct 09, 2023 | 84.35 | 85.92 | 83.58 | 85.80 | 78,218 | +1.52(+1.81%) |
Oct 06, 2023 | 83.61 | 84.99 | 82.89 | 84.28 | 97,207 | +0.58(+0.69%) |
Oct 05, 2023 | 84.42 | 84.81 | 83.26 | 83.71 | 93,932 | -0.89(-1.06%) |
Oct 04, 2023 | 84.82 | 84.82 | 83.12 | 84.60 | 67,746 | +0.02(+0.02%) |
Oct 03, 2023 | 84.49 | 85.72 | 84.49 | 84.58 | 98,656 | -0.20(-0.23%) |
Oct 02, 2023 | 85.56 | 85.80 | 84.24 | 84.78 | 134,440 | -1.02(-1.19%) |
Sep 29, 2023 | 87.55 | 87.57 | 85.58 | 85.80 | 148,610 | -1.20(-1.38%) |
Sep 28, 2023 | 85.69 | 87.46 | 85.69 | 87.01 | 189,762 | +1.57(+1.84%) |
Sep 27, 2023 | 83.36 | 85.85 | 83.27 | 85.44 | 123,045 | +2.37(+2.85%) |
Sep 26, 2023 | 84.35 | 84.83 | 83.02 | 83.07 | 113,045 | -1.80(-2.12%) |
Sep 25, 2023 | 84.51 | 85.27 | 84.75 | 84.87 | 159,683 | -0.40(-0.47%) |
Sep 22, 2023 | 85.96 | 86.40 | 85.17 | 85.27 | 75,296 | -0.92(-1.06%) |
Sep 21, 2023 | 86.79 | 87.41 | 86.17 | 86.18 | 66,229 | -1.48(-1.69%) |
Sep 20, 2023 | 89.11 | 89.81 | 87.60 | 87.66 | 82,226 | -0.88(-0.99%) |
Sep 19, 2023 | 90.12 | 90.46 | 87.60 | 88.54 | 142,067 | -1.79(-1.98%) |
Sep 18, 2023 | 87.67 | 90.78 | 87.41 | 90.33 | 185,041 | +5.33(+6.27%) |
Sep 15, 2023 | 85.50 | 86.05 | 84.51 | 85.00 | 454,614 | -0.60(-0.70%) |
Sep 14, 2023 | 84.96 | 85.77 | 84.93 | 85.60 | 105,349 | +1.33(+1.58%) |
Sep 13, 2023 | 84.65 | 85.01 | 84.14 | 84.26 | 120,001 | -0.55(-0.64%) |
Sep 12, 2023 | 85.53 | 85.68 | 84.38 | 84.81 | 130,401 | -0.85(-0.99%) |
Sep 11, 2023 | 86.03 | 86.52 | 84.89 | 85.66 | 96,361 | -0.23(-0.27%) |
Sep 08, 2023 | 87.28 | 87.28 | 85.53 | 85.88 | 105,426 | -1.15(-1.33%) |
Sep 07, 2023 | 88.16 | 88.16 | 86.67 | 87.04 | 162,312 | -0.89(-1.01%) |
Sep 06, 2023 | 89.51 | 89.64 | 87.80 | 87.92 | 219,520 | -1.41(-1.58%) |
Sep 05, 2023 | 91.87 | 92.95 | 89.26 | 89.34 | 161,788 | -3.48(-3.75%) |