Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 83.61 | 85.67 | 82.22 | 83.16 | 492,111 | +0.39(+0.47%) |
Nov 29, 2023 | 83.62 | 83.78 | 82.36 | 82.77 | 73,882 | -0.14(-0.17%) |
Nov 28, 2023 | 83.62 | 83.90 | 82.60 | 82.91 | 39,130 | -0.36(-0.43%) |
Nov 27, 2023 | 83.69 | 83.80 | 82.67 | 83.27 | 38,787 | -0.84(-0.99%) |
Nov 24, 2023 | 83.05 | 84.77 | 83.05 | 84.11 | 33,336 | +0.94(+1.13%) |
Nov 22, 2023 | 81.64 | 83.36 | 80.69 | 83.17 | 102,942 | -0.22(-0.26%) |
Nov 21, 2023 | 83.55 | 84.12 | 82.96 | 83.39 | 73,997 | -0.74(-0.88%) |
Nov 20, 2023 | 84.91 | 85.36 | 84.07 | 84.13 | 97,001 | +0.02(+0.02%) |
Nov 17, 2023 | 82.79 | 84.40 | 82.79 | 84.11 | 132,575 | +2.21(+2.70%) |
Nov 16, 2023 | 84.14 | 84.80 | 80.73 | 81.90 | 185,057 | -3.37(-3.96%) |
Nov 15, 2023 | 86.42 | 87.81 | 85.18 | 85.27 | 73,762 | -1.59(-1.83%) |
Nov 14, 2023 | 86.14 | 86.98 | 85.37 | 86.86 | 120,164 | +1.92(+2.26%) |
Nov 13, 2023 | 84.16 | 85.37 | 83.76 | 84.94 | 49,098 | +0.68(+0.80%) |
Nov 10, 2023 | 84.26 | 84.83 | 83.61 | 84.26 | 61,226 | +1.09(+1.30%) |
Nov 09, 2023 | 84.07 | 84.88 | 83.18 | 83.18 | 87,595 | +0.00(+0.00%) |
Nov 08, 2023 | 82.74 | 84.17 | 82.56 | 83.18 | 137,468 | -0.19(-0.23%) |
Nov 07, 2023 | 86.26 | 86.26 | 83.21 | 83.37 | 236,976 | -4.41(-5.02%) |
Nov 06, 2023 | 90.37 | 90.60 | 87.50 | 87.78 | 163,488 | -1.95(-2.17%) |
Nov 03, 2023 | 90.42 | 91.29 | 89.40 | 89.73 | 138,808 | -0.35(-0.39%) |
Nov 02, 2023 | 88.09 | 90.19 | 88.09 | 90.08 | 218,704 | +2.59(+2.96%) |
Nov 01, 2023 | 87.50 | 88.87 | 86.74 | 87.49 | 226,970 | +0.42(+0.48%) |
Oct 31, 2023 | 87.22 | 87.79 | 85.90 | 87.07 | 112,844 | -0.33(-0.38%) |
Oct 30, 2023 | 88.21 | 89.24 | 86.22 | 87.40 | 237,645 | -0.50(-0.57%) |
Oct 27, 2023 | 88.27 | 88.56 | 86.56 | 87.90 | 81,233 | +0.07(+0.08%) |
Oct 26, 2023 | 88.95 | 88.98 | 86.59 | 87.83 | 129,241 | -1.95(-2.17%) |
Oct 25, 2023 | 90.79 | 90.83 | 88.94 | 89.78 | 65,567 | -1.46(-1.60%) |
Oct 24, 2023 | 91.87 | 92.22 | 90.82 | 91.24 | 77,536 | -0.37(-0.40%) |
Oct 23, 2023 | 91.69 | 92.50 | 90.80 | 91.61 | 133,401 | -0.96(-1.03%) |
Oct 20, 2023 | 94.44 | 94.58 | 91.07 | 92.57 | 65,704 | -1.97(-2.09%) |
Oct 19, 2023 | 93.98 | 95.68 | 92.73 | 94.54 | 50,527 | -0.28(-0.29%) |
Oct 18, 2023 | 95.64 | 96.31 | 94.41 | 94.82 | 74,927 | -0.35(-0.37%) |
Oct 17, 2023 | 92.83 | 95.64 | 92.83 | 95.17 | 65,497 | +1.87(+2.01%) |
Oct 16, 2023 | 94.38 | 94.38 | 92.59 | 93.29 | 80,712 | -0.60(-0.64%) |
Oct 13, 2023 | 94.01 | 94.58 | 92.89 | 93.89 | 75,493 | +1.66(+1.80%) |
Oct 12, 2023 | 94.44 | 94.50 | 91.32 | 92.23 | 115,892 | -1.08(-1.15%) |
Oct 11, 2023 | 92.16 | 93.34 | 91.18 | 93.30 | 91,515 | +0.68(+0.73%) |
Oct 10, 2023 | 92.62 | 93.12 | 91.99 | 92.63 | 139,243 | +0.25(+0.27%) |
Oct 09, 2023 | 90.94 | 92.90 | 90.92 | 92.38 | 131,217 | +3.86(+4.36%) |
Oct 06, 2023 | 87.40 | 89.43 | 86.54 | 88.52 | 107,647 | +1.25(+1.44%) |
Oct 05, 2023 | 86.93 | 88.75 | 86.65 | 87.26 | 261,293 | -0.67(-0.76%) |
Oct 04, 2023 | 91.38 | 91.38 | 87.46 | 87.93 | 416,763 | -4.49(-4.86%) |
Oct 03, 2023 | 91.61 | 92.59 | 91.17 | 92.42 | 191,200 | +0.26(+0.28%) |
Oct 02, 2023 | 95.47 | 95.47 | 91.48 | 92.16 | 395,958 | -3.20(-3.35%) |
Sep 29, 2023 | 98.17 | 98.17 | 94.87 | 95.36 | 344,726 | -2.48(-2.53%) |
Sep 28, 2023 | 98.58 | 98.90 | 97.13 | 97.83 | 191,004 | -0.94(-0.95%) |
Sep 27, 2023 | 96.62 | 99.27 | 96.36 | 98.77 | 137,722 | +3.60(+3.79%) |
Sep 26, 2023 | 94.97 | 96.06 | 94.78 | 95.17 | 185,351 | -0.82(-0.85%) |
Sep 25, 2023 | 94.22 | 96.32 | 95.66 | 95.98 | 150,059 | +1.47(+1.56%) |
Sep 22, 2023 | 94.62 | 95.40 | 94.25 | 94.51 | 139,094 | +0.79(+0.84%) |
Sep 21, 2023 | 95.72 | 95.72 | 93.69 | 93.72 | 87,066 | -1.83(-1.92%) |
Sep 20, 2023 | 95.57 | 97.52 | 95.48 | 95.55 | 109,635 | -0.33(-0.34%) |
Sep 19, 2023 | 99.17 | 99.56 | 95.65 | 95.88 | 200,335 | -2.33(-2.37%) |
Sep 18, 2023 | 98.31 | 99.11 | 97.71 | 98.21 | 106,473 | +0.31(+0.31%) |
Sep 15, 2023 | 98.48 | 99.00 | 97.30 | 97.91 | 207,341 | -0.77(-0.78%) |
Sep 14, 2023 | 98.54 | 99.19 | 98.30 | 98.67 | 188,457 | +1.59(+1.64%) |
Sep 13, 2023 | 99.40 | 99.67 | 96.75 | 97.08 | 229,124 | -2.15(-2.16%) |
Sep 12, 2023 | 97.73 | 100.20 | 97.73 | 99.23 | 126,623 | +2.27(+2.34%) |
Sep 11, 2023 | 97.54 | 97.89 | 96.62 | 96.96 | 160,750 | +0.29(+0.30%) |
Sep 08, 2023 | 96.10 | 97.53 | 95.96 | 96.67 | 67,596 | +0.69(+0.71%) |
Sep 07, 2023 | 96.08 | 96.77 | 95.20 | 95.99 | 70,605 | -0.42(-0.43%) |
Sep 06, 2023 | 95.91 | 97.35 | 95.27 | 96.41 | 201,220 | +0.29(+0.30%) |
Sep 05, 2023 | 96.59 | 98.24 | 96.12 | 96.12 | 172,835 | +0.66(+0.69%) |