Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 87.26 | 87.73 | 86.78 | 87.70 | 368,174 | +1.32(+1.53%) |
Nov 29, 2023 | 85.58 | 86.40 | 85.45 | 86.38 | 431,112 | +1.67(+1.97%) |
Nov 28, 2023 | 84.38 | 84.97 | 84.28 | 84.71 | 181,269 | -0.13(-0.15%) |
Nov 27, 2023 | 84.89 | 85.02 | 84.50 | 84.84 | 293,565 | +0.17(+0.20%) |
Nov 24, 2023 | 84.78 | 84.89 | 84.32 | 84.67 | 228,528 | -1.22(-1.42%) |
Nov 22, 2023 | 86.13 | 86.53 | 85.62 | 85.89 | 357,941 | +0.07(+0.08%) |
Nov 21, 2023 | 85.80 | 86.08 | 85.46 | 85.82 | 328,631 | -0.42(-0.49%) |
Nov 20, 2023 | 85.38 | 86.37 | 85.38 | 86.24 | 337,407 | +1.19(+1.40%) |
Nov 17, 2023 | 85.10 | 85.58 | 84.87 | 85.05 | 326,364 | +0.12(+0.14%) |
Nov 16, 2023 | 85.27 | 85.56 | 84.56 | 84.93 | 465,834 | -0.36(-0.42%) |
Nov 15, 2023 | 84.82 | 85.55 | 84.81 | 85.29 | 590,460 | +1.40(+1.67%) |
Nov 14, 2023 | 84.11 | 84.11 | 83.41 | 83.89 | 436,822 | +2.31(+2.83%) |
Nov 13, 2023 | 81.72 | 82.21 | 81.56 | 81.58 | 604,295 | +0.02(+0.02%) |
Nov 10, 2023 | 81.60 | 81.85 | 80.89 | 81.56 | 250,217 | +0.64(+0.79%) |
Nov 09, 2023 | 81.33 | 81.72 | 80.79 | 80.92 | 366,372 | -0.13(-0.16%) |
Nov 08, 2023 | 80.66 | 81.17 | 80.14 | 81.05 | 430,927 | +0.28(+0.35%) |
Nov 07, 2023 | 79.68 | 80.90 | 79.58 | 80.77 | 627,495 | +2.06(+2.62%) |
Nov 06, 2023 | 79.01 | 79.14 | 78.49 | 78.71 | 372,452 | -0.65(-0.82%) |
Nov 03, 2023 | 79.88 | 80.15 | 79.16 | 79.36 | 467,991 | -0.44(-0.55%) |
Nov 02, 2023 | 79.79 | 79.90 | 79.33 | 79.80 | 431,596 | +0.77(+0.97%) |
Nov 01, 2023 | 78.79 | 79.54 | 78.31 | 79.03 | 635,298 | +0.40(+0.51%) |
Oct 31, 2023 | 78.31 | 78.84 | 78.00 | 78.63 | 614,849 | +0.99(+1.28%) |
Oct 30, 2023 | 77.50 | 78.12 | 77.39 | 77.64 | 297,690 | +0.63(+0.82%) |
Oct 27, 2023 | 77.66 | 78.05 | 76.81 | 77.01 | 429,166 | +0.50(+0.65%) |
Oct 26, 2023 | 76.58 | 77.01 | 75.49 | 76.51 | 814,310 | -0.25(-0.33%) |
Oct 25, 2023 | 77.74 | 78.20 | 76.34 | 76.76 | 1,042,347 | -0.40(-0.52%) |
Oct 24, 2023 | 75.46 | 77.32 | 74.00 | 77.16 | 2,300,745 | +8.81(+12.89%) |
Oct 23, 2023 | 68.11 | 70.12 | 67.82 | 68.35 | 1,039,479 | -0.82(-1.19%) |
Oct 20, 2023 | 70.29 | 70.29 | 68.81 | 69.17 | 1,023,356 | -1.15(-1.64%) |
Oct 19, 2023 | 70.75 | 71.18 | 70.04 | 70.32 | 712,922 | -0.47(-0.66%) |
Oct 18, 2023 | 70.87 | 71.34 | 70.55 | 70.79 | 420,886 | -1.38(-1.91%) |
Oct 17, 2023 | 70.97 | 72.37 | 70.90 | 72.17 | 486,777 | -0.19(-0.26%) |
Oct 16, 2023 | 71.82 | 72.45 | 71.66 | 72.36 | 320,589 | +1.30(+1.83%) |
Oct 13, 2023 | 72.63 | 72.80 | 69.72 | 71.06 | 776,011 | -0.38(-0.53%) |
Oct 12, 2023 | 72.00 | 72.30 | 71.16 | 71.44 | 379,796 | +0.11(+0.15%) |
Oct 11, 2023 | 71.49 | 71.77 | 70.51 | 71.33 | 267,964 | -0.03(-0.04%) |
Oct 10, 2023 | 71.52 | 71.99 | 71.26 | 71.36 | 325,779 | +0.12(+0.17%) |
Oct 09, 2023 | 70.41 | 71.31 | 70.11 | 71.24 | 296,485 | +0.00(+0.00%) |
Oct 06, 2023 | 70.52 | 71.69 | 70.19 | 71.24 | 336,275 | +0.89(+1.27%) |
Oct 05, 2023 | 70.45 | 70.58 | 69.74 | 70.35 | 307,655 | +0.25(+0.36%) |
Oct 04, 2023 | 70.01 | 70.39 | 69.54 | 70.10 | 342,864 | +1.44(+2.10%) |
Oct 03, 2023 | 68.65 | 69.14 | 68.41 | 68.66 | 209,157 | -0.57(-0.82%) |
Oct 02, 2023 | 68.76 | 69.30 | 68.70 | 69.23 | 302,117 | +0.29(+0.42%) |
Sep 29, 2023 | 69.89 | 69.95 | 68.87 | 68.94 | 335,675 | +0.68(+1.00%) |
Sep 28, 2023 | 68.27 | 68.80 | 67.72 | 68.26 | 405,285 | +0.68(+1.01%) |
Sep 27, 2023 | 68.87 | 68.87 | 67.07 | 67.58 | 497,278 | +1.16(+1.75%) |
Sep 26, 2023 | 66.82 | 66.97 | 65.31 | 66.42 | 675,106 | -2.38(-3.46%) |
Sep 25, 2023 | 68.25 | 68.84 | 68.53 | 68.80 | 396,561 | -0.95(-1.36%) |
Sep 22, 2023 | 69.91 | 70.32 | 69.66 | 69.75 | 344,120 | -0.07(-0.10%) |
Sep 21, 2023 | 70.47 | 70.75 | 69.81 | 69.82 | 318,815 | -0.91(-1.28%) |
Sep 20, 2023 | 70.84 | 71.17 | 70.57 | 70.73 | 480,245 | -0.19(-0.26%) |
Sep 19, 2023 | 70.84 | 71.07 | 70.49 | 70.91 | 380,354 | +0.40(+0.57%) |
Sep 18, 2023 | 70.46 | 70.84 | 70.10 | 70.51 | 362,113 | +0.05(+0.07%) |
Sep 15, 2023 | 69.66 | 71.00 | 69.66 | 70.46 | 1,028,540 | +1.24(+1.79%) |
Sep 14, 2023 | 69.04 | 69.38 | 68.52 | 69.22 | 289,711 | -0.31(-0.44%) |
Sep 13, 2023 | 69.44 | 69.65 | 69.11 | 69.52 | 273,051 | +0.08(+0.11%) |
Sep 12, 2023 | 69.44 | 69.99 | 69.43 | 69.44 | 500,589 | -0.28(-0.40%) |
Sep 11, 2023 | 69.71 | 70.00 | 68.96 | 69.72 | 256,064 | +0.66(+0.96%) |
Sep 08, 2023 | 69.60 | 69.97 | 68.91 | 69.06 | 305,184 | -0.73(-1.04%) |
Sep 07, 2023 | 69.65 | 69.92 | 69.13 | 69.79 | 453,920 | -1.33(-1.87%) |
Sep 06, 2023 | 70.79 | 71.38 | 70.56 | 71.12 | 784,124 | +0.81(+1.15%) |
Sep 05, 2023 | 69.36 | 70.58 | 69.13 | 70.31 | 808,339 | +1.80(+2.63%) |