Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 84.47 | 85.74 | 84.21 | 84.87 | 381,547 | +0.60(+0.72%) |
Nov 29, 2023 | 83.63 | 85.31 | 82.86 | 84.27 | 369,338 | +1.29(+1.55%) |
Nov 28, 2023 | 82.98 | 83.13 | 82.13 | 82.98 | 230,285 | -0.12(-0.14%) |
Nov 27, 2023 | 83.37 | 83.37 | 82.56 | 83.10 | 257,764 | -0.61(-0.73%) |
Nov 24, 2023 | 83.42 | 83.71 | 82.71 | 83.71 | 83,824 | +0.51(+0.61%) |
Nov 22, 2023 | 83.93 | 83.93 | 82.88 | 83.21 | 168,973 | +0.03(+0.04%) |
Nov 21, 2023 | 84.79 | 85.16 | 82.94 | 83.18 | 261,839 | -1.93(-2.27%) |
Nov 20, 2023 | 84.77 | 85.62 | 84.00 | 85.11 | 398,658 | +0.10(+0.12%) |
Nov 17, 2023 | 84.49 | 85.25 | 82.21 | 85.01 | 512,561 | +1.42(+1.69%) |
Nov 16, 2023 | 83.33 | 83.81 | 82.21 | 83.59 | 476,846 | +0.24(+0.29%) |
Nov 15, 2023 | 82.18 | 84.28 | 82.18 | 83.36 | 620,852 | +1.13(+1.37%) |
Nov 14, 2023 | 79.11 | 82.59 | 79.11 | 82.23 | 700,270 | +4.66(+6.00%) |
Nov 13, 2023 | 76.72 | 77.94 | 76.44 | 77.57 | 269,485 | +0.28(+0.36%) |
Nov 10, 2023 | 76.79 | 77.47 | 75.95 | 77.29 | 197,091 | +0.93(+1.22%) |
Nov 09, 2023 | 78.32 | 78.75 | 76.12 | 76.36 | 261,949 | -1.94(-2.48%) |
Nov 08, 2023 | 78.94 | 79.99 | 77.81 | 78.30 | 310,865 | -0.25(-0.32%) |
Nov 07, 2023 | 78.95 | 79.31 | 78.43 | 78.55 | 302,176 | -0.95(-1.19%) |
Nov 06, 2023 | 80.30 | 80.38 | 79.18 | 79.50 | 450,956 | -0.82(-1.02%) |
Nov 03, 2023 | 79.11 | 80.87 | 79.11 | 80.31 | 419,965 | +2.69(+3.47%) |
Nov 02, 2023 | 74.67 | 77.76 | 74.67 | 77.62 | 480,754 | +3.90(+5.29%) |
Nov 01, 2023 | 73.43 | 73.90 | 72.32 | 73.72 | 431,870 | +0.10(+0.13%) |
Oct 31, 2023 | 73.63 | 74.25 | 72.63 | 73.62 | 326,095 | -0.05(-0.07%) |
Oct 30, 2023 | 72.81 | 73.76 | 71.98 | 73.67 | 284,295 | +1.80(+2.51%) |
Oct 27, 2023 | 73.37 | 73.37 | 71.11 | 71.87 | 328,363 | -1.60(-2.17%) |
Oct 26, 2023 | 72.17 | 74.27 | 72.17 | 73.46 | 412,330 | +1.54(+2.14%) |
Oct 25, 2023 | 72.57 | 72.85 | 70.83 | 71.93 | 554,442 | -1.01(-1.38%) |
Oct 24, 2023 | 73.15 | 73.65 | 71.31 | 72.93 | 401,184 | +0.03(+0.04%) |
Oct 23, 2023 | 72.92 | 74.07 | 72.73 | 72.90 | 702,055 | -0.18(-0.24%) |
Oct 20, 2023 | 76.27 | 76.27 | 72.97 | 73.08 | 820,486 | -3.13(-4.11%) |
Oct 19, 2023 | 75.58 | 78.42 | 75.58 | 76.21 | 751,206 | +0.83(+1.10%) |
Oct 18, 2023 | 77.48 | 77.48 | 73.86 | 75.39 | 951,088 | +0.16(+0.21%) |
Oct 17, 2023 | 73.62 | 76.44 | 73.62 | 75.23 | 679,484 | +0.96(+1.29%) |
Oct 16, 2023 | 73.25 | 74.63 | 73.42 | 74.27 | 456,983 | +1.74(+2.41%) |
Oct 13, 2023 | 74.50 | 74.50 | 72.49 | 72.53 | 585,465 | -1.13(-1.54%) |
Oct 12, 2023 | 74.61 | 74.61 | 73.18 | 73.66 | 377,552 | -0.90(-1.20%) |
Oct 11, 2023 | 74.67 | 75.65 | 73.93 | 74.56 | 308,320 | +0.02(+0.03%) |
Oct 10, 2023 | 74.27 | 75.42 | 74.09 | 74.54 | 245,856 | +0.78(+1.06%) |
Oct 09, 2023 | 73.04 | 73.97 | 72.73 | 73.76 | 259,592 | +0.18(+0.24%) |
Oct 06, 2023 | 73.01 | 74.62 | 73.01 | 73.58 | 345,308 | -0.22(-0.29%) |
Oct 05, 2023 | 72.00 | 74.14 | 72.00 | 73.80 | 374,270 | +1.49(+2.06%) |
Oct 04, 2023 | 71.68 | 72.40 | 70.99 | 72.31 | 200,124 | +0.78(+1.09%) |
Oct 03, 2023 | 72.64 | 72.64 | 70.93 | 71.53 | 301,449 | -1.73(-2.37%) |
Oct 02, 2023 | 74.42 | 74.42 | 72.79 | 73.27 | 298,980 | -1.15(-1.55%) |
Sep 29, 2023 | 74.34 | 75.36 | 74.13 | 74.42 | 310,182 | +0.47(+0.64%) |
Sep 28, 2023 | 73.51 | 74.97 | 73.51 | 73.95 | 279,931 | +0.39(+0.54%) |
Sep 27, 2023 | 74.56 | 74.96 | 73.15 | 73.55 | 335,129 | -0.83(-1.11%) |
Sep 26, 2023 | 74.87 | 75.66 | 74.00 | 74.38 | 324,631 | -1.44(-1.90%) |
Sep 25, 2023 | 74.51 | 75.87 | 75.35 | 75.82 | 296,892 | +1.15(+1.54%) |
Sep 22, 2023 | 73.43 | 75.05 | 73.43 | 74.67 | 416,637 | +0.67(+0.91%) |
Sep 21, 2023 | 74.16 | 75.35 | 73.47 | 74.00 | 363,081 | -0.58(-0.78%) |
Sep 20, 2023 | 75.18 | 76.07 | 74.53 | 74.58 | 318,602 | -0.13(-0.17%) |
Sep 19, 2023 | 75.13 | 75.69 | 74.22 | 74.71 | 258,331 | -0.32(-0.42%) |
Sep 18, 2023 | 76.03 | 76.03 | 74.61 | 75.02 | 336,094 | -1.28(-1.68%) |
Sep 15, 2023 | 76.39 | 77.11 | 75.91 | 76.30 | 970,961 | -0.72(-0.93%) |
Sep 14, 2023 | 76.73 | 77.06 | 76.23 | 77.02 | 247,606 | +1.10(+1.45%) |
Sep 13, 2023 | 76.75 | 76.75 | 75.45 | 75.92 | 441,032 | -0.78(-1.02%) |
Sep 12, 2023 | 74.70 | 76.79 | 74.49 | 76.70 | 466,006 | +2.15(+2.88%) |
Sep 11, 2023 | 75.35 | 75.83 | 74.48 | 74.55 | 282,577 | -0.28(-0.37%) |
Sep 08, 2023 | 74.19 | 74.97 | 73.23 | 74.82 | 306,430 | +1.10(+1.50%) |
Sep 07, 2023 | 74.84 | 75.77 | 73.48 | 73.72 | 629,452 | -1.45(-1.93%) |
Sep 06, 2023 | 76.70 | 77.26 | 74.89 | 75.17 | 291,089 | -1.93(-2.51%) |
Sep 05, 2023 | 77.87 | 78.25 | 76.55 | 77.10 | 316,795 | -1.32(-1.68%) |