Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 83.80 | 85.22 | 83.02 | 84.08 | 92,505 | +0.97(+1.17%) |
Nov 29, 2023 | 85.06 | 85.70 | 82.31 | 83.11 | 110,738 | -1.94(-2.29%) |
Nov 28, 2023 | 86.49 | 86.60 | 84.71 | 85.06 | 67,376 | -1.49(-1.72%) |
Nov 27, 2023 | 86.30 | 86.82 | 83.98 | 86.54 | 118,169 | -0.16(-0.18%) |
Nov 24, 2023 | 85.48 | 87.19 | 85.22 | 86.70 | 46,123 | +1.70(+2.00%) |
Nov 22, 2023 | 84.37 | 85.21 | 83.01 | 85.01 | 102,846 | +0.67(+0.80%) |
Nov 21, 2023 | 82.62 | 85.37 | 81.93 | 84.33 | 104,984 | +1.63(+1.97%) |
Nov 20, 2023 | 83.06 | 84.30 | 81.50 | 82.70 | 125,467 | -0.35(-0.42%) |
Nov 17, 2023 | 81.08 | 83.05 | 80.26 | 83.05 | 90,619 | +2.36(+2.93%) |
Nov 16, 2023 | 79.85 | 81.83 | 78.19 | 80.69 | 232,128 | +2.23(+2.84%) |
Nov 15, 2023 | 77.62 | 79.63 | 77.32 | 78.46 | 141,925 | +0.49(+0.63%) |
Nov 14, 2023 | 77.76 | 78.38 | 75.99 | 77.97 | 98,453 | +2.29(+3.03%) |
Nov 13, 2023 | 75.42 | 75.72 | 73.64 | 75.68 | 131,808 | +0.97(+1.29%) |
Nov 10, 2023 | 75.23 | 75.32 | 73.52 | 74.71 | 193,093 | -0.22(-0.29%) |
Nov 09, 2023 | 77.89 | 78.46 | 74.93 | 74.93 | 153,663 | -2.43(-3.14%) |
Nov 08, 2023 | 68.70 | 78.35 | 68.70 | 77.35 | 753,129 | +13.70(+21.52%) |
Nov 07, 2023 | 61.64 | 64.36 | 61.20 | 63.66 | 121,491 | +1.91(+3.10%) |
Nov 06, 2023 | 60.43 | 62.18 | 60.43 | 61.74 | 35,844 | -0.13(-0.21%) |
Nov 03, 2023 | 62.25 | 62.91 | 61.63 | 61.87 | 49,327 | +0.48(+0.79%) |
Nov 02, 2023 | 60.91 | 62.39 | 60.45 | 61.39 | 149,334 | +0.70(+1.15%) |
Nov 01, 2023 | 58.52 | 60.97 | 58.25 | 60.68 | 100,556 | +2.49(+4.27%) |
Oct 31, 2023 | 57.14 | 58.36 | 56.37 | 58.20 | 56,238 | +1.65(+2.91%) |
Oct 30, 2023 | 56.26 | 57.49 | 56.08 | 56.55 | 38,330 | +0.55(+0.99%) |
Oct 27, 2023 | 55.83 | 56.80 | 55.10 | 56.00 | 43,782 | -0.05(-0.09%) |
Oct 26, 2023 | 57.30 | 58.19 | 56.05 | 56.05 | 44,728 | -0.96(-1.68%) |
Oct 25, 2023 | 57.52 | 58.08 | 56.44 | 57.00 | 31,744 | -0.86(-1.48%) |
Oct 24, 2023 | 58.23 | 58.44 | 57.49 | 57.86 | 40,980 | +0.47(+0.83%) |
Oct 23, 2023 | 56.67 | 57.50 | 56.48 | 57.39 | 56,120 | +0.35(+0.61%) |
Oct 20, 2023 | 57.05 | 57.40 | 55.64 | 57.04 | 71,419 | +0.11(+0.19%) |
Oct 19, 2023 | 58.41 | 58.41 | 56.39 | 56.93 | 66,653 | -1.50(-2.57%) |
Oct 18, 2023 | 59.18 | 59.51 | 58.37 | 58.43 | 87,461 | -0.67(-1.14%) |
Oct 17, 2023 | 58.31 | 59.84 | 58.31 | 59.11 | 86,572 | +0.53(+0.91%) |
Oct 16, 2023 | 58.50 | 59.20 | 58.17 | 58.57 | 69,801 | +0.35(+0.59%) |
Oct 13, 2023 | 56.93 | 58.37 | 56.93 | 58.23 | 67,619 | +1.16(+2.04%) |
Oct 12, 2023 | 55.63 | 57.26 | 53.10 | 57.06 | 43,756 | -0.06(-0.10%) |
Oct 11, 2023 | 55.39 | 57.26 | 55.39 | 57.12 | 66,936 | +1.56(+2.81%) |
Oct 10, 2023 | 55.04 | 56.15 | 54.63 | 55.56 | 93,156 | +0.88(+1.61%) |
Oct 09, 2023 | 53.76 | 54.96 | 53.08 | 54.68 | 47,836 | +0.20(+0.36%) |
Oct 06, 2023 | 53.05 | 54.78 | 53.05 | 54.49 | 33,246 | +1.09(+2.03%) |
Oct 05, 2023 | 52.95 | 53.48 | 52.66 | 53.40 | 49,408 | +0.29(+0.54%) |
Oct 04, 2023 | 52.16 | 53.46 | 51.54 | 53.12 | 62,758 | +0.81(+1.55%) |
Oct 03, 2023 | 52.70 | 52.70 | 51.39 | 52.31 | 67,192 | -1.09(-2.03%) |
Oct 02, 2023 | 53.23 | 53.98 | 52.25 | 53.39 | 57,401 | -0.19(-0.35%) |
Sep 29, 2023 | 52.94 | 53.65 | 52.42 | 53.58 | 64,036 | +0.69(+1.31%) |
Sep 28, 2023 | 51.97 | 53.01 | 51.61 | 52.89 | 50,423 | +1.06(+2.04%) |
Sep 27, 2023 | 53.13 | 53.28 | 51.33 | 51.83 | 44,027 | -1.15(-2.18%) |
Sep 26, 2023 | 52.07 | 53.17 | 51.29 | 52.99 | 56,431 | +1.35(+2.62%) |
Sep 25, 2023 | 49.64 | 51.76 | 50.75 | 51.63 | 51,454 | +1.79(+3.58%) |
Sep 22, 2023 | 50.19 | 51.17 | 49.35 | 49.85 | 42,872 | -0.11(-0.22%) |
Sep 21, 2023 | 50.71 | 51.06 | 49.81 | 49.96 | 38,727 | -1.04(-2.03%) |
Sep 20, 2023 | 52.67 | 52.67 | 50.85 | 50.99 | 36,404 | -1.38(-2.64%) |
Sep 19, 2023 | 51.67 | 52.78 | 51.67 | 52.38 | 66,842 | +0.98(+1.90%) |
Sep 18, 2023 | 52.42 | 53.31 | 51.29 | 51.40 | 46,538 | -0.33(-0.63%) |
Sep 15, 2023 | 53.91 | 54.25 | 50.79 | 51.72 | 324,315 | -2.49(-4.59%) |
Sep 14, 2023 | 54.55 | 55.16 | 54.05 | 54.21 | 72,842 | +0.28(+0.51%) |
Sep 13, 2023 | 52.94 | 54.08 | 52.22 | 53.93 | 59,631 | +1.11(+2.09%) |
Sep 12, 2023 | 51.42 | 53.14 | 51.10 | 52.83 | 62,059 | +1.50(+2.92%) |
Sep 11, 2023 | 52.57 | 53.02 | 51.27 | 51.33 | 51,401 | -0.91(-1.74%) |
Sep 08, 2023 | 51.55 | 52.94 | 51.37 | 52.24 | 60,707 | +0.99(+1.93%) |
Sep 07, 2023 | 49.69 | 51.46 | 49.31 | 51.25 | 83,323 | +1.98(+4.03%) |
Sep 06, 2023 | 50.58 | 51.02 | 48.96 | 49.27 | 69,775 | -1.16(-2.31%) |
Sep 05, 2023 | 50.98 | 51.31 | 49.98 | 50.43 | 99,899 | -1.65(-3.16%) |