Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 82.54 | 82.73 | 81.04 | 82.40 | 792,215 | +0.41(+0.50%) |
Nov 29, 2023 | 80.76 | 82.95 | 80.63 | 81.99 | 804,528 | +2.43(+3.05%) |
Nov 28, 2023 | 78.82 | 80.35 | 78.03 | 79.57 | 989,472 | +0.19(+0.24%) |
Nov 27, 2023 | 77.59 | 80.00 | 77.11 | 79.38 | 655,586 | +1.14(+1.45%) |
Nov 24, 2023 | 77.27 | 78.66 | 77.27 | 78.24 | 351,814 | +0.83(+1.07%) |
Nov 22, 2023 | 76.39 | 77.79 | 75.82 | 77.41 | 553,331 | +1.91(+2.53%) |
Nov 21, 2023 | 76.09 | 76.80 | 75.23 | 75.50 | 531,308 | -1.49(-1.94%) |
Nov 20, 2023 | 76.26 | 77.22 | 76.01 | 76.99 | 520,409 | +0.79(+1.03%) |
Nov 17, 2023 | 75.13 | 76.27 | 74.72 | 76.21 | 472,683 | +1.16(+1.55%) |
Nov 16, 2023 | 75.63 | 76.19 | 74.80 | 75.04 | 567,646 | -1.29(-1.70%) |
Nov 15, 2023 | 75.46 | 78.20 | 74.93 | 76.34 | 792,701 | +1.37(+1.83%) |
Nov 14, 2023 | 72.02 | 75.71 | 72.02 | 74.96 | 885,474 | +5.67(+8.19%) |
Nov 13, 2023 | 69.64 | 69.93 | 68.69 | 69.29 | 535,826 | -1.34(-1.90%) |
Nov 10, 2023 | 68.00 | 70.99 | 67.60 | 70.63 | 654,873 | +3.25(+4.83%) |
Nov 09, 2023 | 69.28 | 69.90 | 67.26 | 67.38 | 713,357 | -1.41(-2.05%) |
Nov 08, 2023 | 67.86 | 69.48 | 67.34 | 68.79 | 692,712 | +0.90(+1.32%) |
Nov 07, 2023 | 67.51 | 68.63 | 67.11 | 67.90 | 509,629 | +0.32(+0.47%) |
Nov 06, 2023 | 68.28 | 68.58 | 66.73 | 67.58 | 720,367 | -0.58(-0.85%) |
Nov 03, 2023 | 66.81 | 68.93 | 66.81 | 68.15 | 1,328,094 | +2.30(+3.49%) |
Nov 02, 2023 | 63.35 | 67.32 | 63.35 | 65.86 | 1,756,524 | +0.36(+0.55%) |
Nov 01, 2023 | 64.90 | 65.55 | 63.15 | 65.50 | 1,829,290 | +0.14(+0.21%) |
Oct 31, 2023 | 65.00 | 65.76 | 64.16 | 65.36 | 1,095,342 | +0.34(+0.52%) |
Oct 30, 2023 | 67.12 | 67.65 | 64.90 | 65.02 | 1,041,591 | -1.84(-2.75%) |
Oct 27, 2023 | 67.79 | 68.09 | 66.43 | 66.86 | 993,956 | -0.85(-1.25%) |
Oct 26, 2023 | 69.19 | 69.86 | 67.63 | 67.71 | 925,207 | -1.11(-1.62%) |
Oct 25, 2023 | 71.30 | 71.70 | 67.94 | 68.82 | 1,040,965 | -3.55(-4.91%) |
Oct 24, 2023 | 73.40 | 73.62 | 71.27 | 72.38 | 652,017 | -0.40(-0.55%) |
Oct 23, 2023 | 72.97 | 73.71 | 71.67 | 72.77 | 777,576 | -0.93(-1.26%) |
Oct 20, 2023 | 74.42 | 74.92 | 73.52 | 73.70 | 573,395 | -0.72(-0.96%) |
Oct 19, 2023 | 79.86 | 79.86 | 74.08 | 74.42 | 1,070,012 | -4.38(-5.56%) |
Oct 18, 2023 | 78.59 | 79.34 | 77.26 | 78.80 | 571,678 | -1.42(-1.77%) |
Oct 17, 2023 | 78.68 | 81.16 | 77.00 | 80.22 | 749,644 | +0.05(+0.06%) |
Oct 16, 2023 | 79.10 | 80.60 | 78.64 | 80.17 | 707,064 | +1.13(+1.44%) |
Oct 13, 2023 | 82.06 | 82.06 | 78.55 | 79.03 | 638,718 | -2.46(-3.02%) |
Oct 12, 2023 | 83.86 | 84.37 | 80.73 | 81.49 | 704,506 | -2.11(-2.52%) |
Oct 11, 2023 | 83.63 | 84.12 | 82.39 | 83.60 | 325,930 | +0.26(+0.31%) |
Oct 10, 2023 | 82.79 | 84.57 | 82.44 | 83.34 | 352,603 | +1.01(+1.22%) |
Oct 09, 2023 | 81.79 | 82.40 | 80.42 | 82.34 | 463,956 | -0.63(-0.76%) |
Oct 06, 2023 | 82.24 | 84.11 | 81.34 | 82.97 | 586,860 | +0.00(+0.00%) |
Oct 05, 2023 | 85.82 | 86.11 | 82.57 | 82.97 | 483,795 | -2.68(-3.13%) |
Oct 04, 2023 | 84.97 | 86.01 | 83.82 | 85.64 | 403,448 | +1.44(+1.71%) |
Oct 03, 2023 | 86.22 | 87.09 | 83.67 | 84.20 | 485,320 | -2.89(-3.31%) |
Oct 02, 2023 | 86.75 | 88.57 | 86.33 | 87.09 | 479,235 | +0.95(+1.10%) |
Sep 29, 2023 | 85.69 | 86.89 | 85.64 | 86.14 | 415,964 | +1.73(+2.05%) |
Sep 28, 2023 | 82.38 | 85.41 | 82.38 | 84.41 | 454,457 | +1.28(+1.54%) |
Sep 27, 2023 | 83.59 | 84.31 | 82.45 | 83.13 | 536,784 | +0.34(+0.41%) |
Sep 26, 2023 | 83.86 | 84.37 | 82.53 | 82.79 | 450,060 | -1.87(-2.21%) |
Sep 25, 2023 | 83.36 | 84.69 | 84.00 | 84.66 | 352,778 | +0.56(+0.66%) |
Sep 22, 2023 | 85.48 | 85.98 | 83.95 | 84.10 | 428,066 | -0.39(-0.46%) |
Sep 21, 2023 | 85.62 | 86.66 | 84.40 | 84.49 | 553,475 | -2.42(-2.78%) |
Sep 20, 2023 | 86.97 | 88.60 | 86.46 | 86.91 | 649,904 | +0.23(+0.26%) |
Sep 19, 2023 | 87.43 | 87.64 | 86.52 | 86.68 | 506,634 | -1.33(-1.52%) |
Sep 18, 2023 | 87.52 | 89.03 | 87.17 | 88.01 | 441,463 | -0.12(-0.14%) |
Sep 15, 2023 | 88.61 | 88.68 | 87.18 | 88.13 | 1,465,057 | -1.30(-1.46%) |
Sep 14, 2023 | 91.01 | 91.58 | 88.60 | 89.44 | 723,852 | -0.32(-0.35%) |
Sep 13, 2023 | 90.34 | 91.36 | 89.39 | 89.75 | 464,146 | -0.77(-0.85%) |
Sep 12, 2023 | 90.79 | 92.32 | 90.34 | 90.52 | 442,209 | -0.88(-0.96%) |
Sep 11, 2023 | 93.44 | 93.44 | 89.42 | 91.40 | 388,525 | -0.68(-0.74%) |
Sep 08, 2023 | 92.70 | 93.33 | 91.00 | 92.07 | 465,305 | -0.85(-0.91%) |
Sep 07, 2023 | 95.66 | 95.66 | 92.45 | 92.92 | 736,125 | -4.53(-4.65%) |
Sep 06, 2023 | 99.28 | 100.20 | 95.99 | 97.45 | 347,337 | -1.99(-2.00%) |
Sep 05, 2023 | 99.99 | 100.55 | 98.69 | 99.44 | 330,065 | -0.91(-0.90%) |