Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 89.40 | 89.59 | 88.74 | 89.24 | 678,670 | +0.29(+0.33%) |
Nov 29, 2023 | 89.90 | 90.43 | 88.78 | 88.95 | 267,691 | -0.38(-0.43%) |
Nov 28, 2023 | 90.96 | 91.44 | 89.30 | 89.33 | 310,348 | -2.04(-2.23%) |
Nov 27, 2023 | 90.48 | 91.59 | 90.35 | 91.37 | 273,575 | +0.43(+0.47%) |
Nov 24, 2023 | 90.18 | 91.48 | 90.18 | 90.94 | 118,484 | +0.48(+0.53%) |
Nov 22, 2023 | 90.49 | 91.00 | 89.95 | 90.46 | 184,111 | +0.49(+0.54%) |
Nov 21, 2023 | 89.85 | 91.55 | 89.85 | 89.97 | 424,879 | -0.72(-0.79%) |
Nov 20, 2023 | 88.54 | 90.83 | 88.05 | 90.69 | 465,618 | +2.00(+2.26%) |
Nov 17, 2023 | 88.02 | 89.08 | 87.61 | 88.69 | 368,443 | +1.30(+1.49%) |
Nov 16, 2023 | 88.98 | 89.06 | 87.12 | 87.39 | 215,471 | -1.25(-1.41%) |
Nov 15, 2023 | 88.68 | 90.84 | 88.20 | 88.64 | 324,472 | -1.13(-1.26%) |
Nov 14, 2023 | 87.06 | 90.00 | 87.06 | 89.77 | 308,264 | +4.59(+5.39%) |
Nov 13, 2023 | 85.85 | 86.73 | 85.16 | 85.18 | 174,633 | -0.83(-0.97%) |
Nov 10, 2023 | 85.71 | 86.22 | 84.85 | 86.01 | 205,731 | +0.43(+0.50%) |
Nov 09, 2023 | 86.80 | 87.22 | 85.55 | 85.58 | 300,073 | -0.65(-0.75%) |
Nov 08, 2023 | 84.50 | 86.47 | 84.17 | 86.23 | 270,081 | +1.89(+2.24%) |
Nov 07, 2023 | 84.99 | 85.75 | 82.67 | 84.34 | 318,305 | -1.82(-2.11%) |
Nov 06, 2023 | 85.13 | 86.41 | 85.02 | 86.16 | 218,268 | +0.66(+0.77%) |
Nov 03, 2023 | 88.44 | 88.86 | 85.33 | 85.50 | 339,432 | -1.58(-1.81%) |
Nov 02, 2023 | 84.76 | 87.22 | 84.51 | 87.08 | 376,757 | +3.73(+4.48%) |
Nov 01, 2023 | 83.00 | 83.61 | 81.79 | 83.35 | 288,409 | -0.11(-0.13%) |
Oct 31, 2023 | 81.94 | 83.62 | 81.56 | 83.46 | 306,293 | +2.07(+2.54%) |
Oct 30, 2023 | 81.72 | 82.70 | 80.95 | 81.39 | 307,813 | +0.46(+0.57%) |
Oct 27, 2023 | 81.24 | 81.81 | 79.32 | 80.93 | 388,539 | -1.08(-1.32%) |
Oct 26, 2023 | 80.74 | 83.39 | 77.37 | 82.01 | 624,442 | +2.98(+3.77%) |
Oct 25, 2023 | 77.10 | 80.67 | 77.10 | 79.03 | 405,514 | +1.33(+1.71%) |
Oct 24, 2023 | 79.23 | 80.01 | 76.70 | 77.70 | 420,031 | -0.94(-1.20%) |
Oct 23, 2023 | 78.78 | 80.56 | 78.19 | 78.64 | 467,278 | +0.06(+0.08%) |
Oct 20, 2023 | 82.25 | 82.49 | 78.56 | 78.58 | 658,662 | -3.56(-4.33%) |
Oct 19, 2023 | 81.91 | 83.23 | 81.24 | 82.14 | 197,420 | -0.27(-0.33%) |
Oct 18, 2023 | 84.29 | 84.67 | 82.32 | 82.41 | 237,175 | -2.62(-3.08%) |
Oct 17, 2023 | 83.46 | 85.84 | 83.46 | 85.03 | 307,769 | +1.34(+1.60%) |
Oct 16, 2023 | 82.96 | 84.04 | 82.83 | 83.69 | 225,960 | +1.44(+1.75%) |
Oct 13, 2023 | 83.12 | 83.26 | 81.45 | 82.25 | 183,569 | -0.86(-1.03%) |
Oct 12, 2023 | 85.12 | 85.12 | 83.09 | 83.11 | 171,513 | -1.05(-1.25%) |
Oct 11, 2023 | 82.95 | 84.34 | 82.95 | 84.16 | 198,123 | +1.27(+1.53%) |
Oct 10, 2023 | 81.34 | 82.95 | 81.34 | 82.89 | 261,314 | +1.70(+2.09%) |
Oct 09, 2023 | 78.88 | 81.23 | 78.48 | 81.19 | 155,254 | +1.81(+2.28%) |
Oct 06, 2023 | 78.38 | 80.25 | 77.93 | 79.38 | 205,306 | +0.50(+0.63%) |
Oct 05, 2023 | 79.09 | 79.50 | 78.32 | 78.88 | 253,453 | -0.40(-0.50%) |
Oct 04, 2023 | 79.06 | 79.57 | 78.33 | 79.28 | 183,736 | +0.42(+0.53%) |
Oct 03, 2023 | 79.81 | 80.19 | 78.59 | 78.86 | 238,539 | -1.35(-1.68%) |
Oct 02, 2023 | 81.68 | 81.73 | 79.77 | 80.21 | 260,634 | -1.47(-1.80%) |
Sep 29, 2023 | 82.62 | 83.05 | 81.33 | 81.68 | 300,660 | -0.36(-0.44%) |
Sep 28, 2023 | 81.84 | 82.83 | 81.82 | 82.04 | 214,828 | +0.18(+0.22%) |
Sep 27, 2023 | 80.54 | 82.09 | 80.54 | 81.86 | 190,755 | +1.32(+1.64%) |
Sep 26, 2023 | 81.63 | 82.26 | 80.51 | 80.54 | 301,170 | -1.64(-2.00%) |
Sep 25, 2023 | 80.51 | 82.28 | 81.93 | 82.18 | 222,481 | +1.20(+1.48%) |
Sep 22, 2023 | 80.19 | 81.32 | 79.91 | 80.98 | 323,214 | +0.87(+1.09%) |
Sep 21, 2023 | 79.82 | 80.65 | 79.24 | 80.11 | 161,503 | -0.44(-0.55%) |
Sep 20, 2023 | 81.58 | 82.79 | 80.52 | 80.55 | 189,592 | -0.46(-0.57%) |
Sep 19, 2023 | 79.76 | 81.28 | 78.84 | 81.01 | 278,002 | +1.02(+1.28%) |
Sep 18, 2023 | 79.07 | 81.66 | 78.48 | 79.99 | 331,298 | +2.29(+2.95%) |
Sep 15, 2023 | 78.31 | 79.15 | 77.44 | 77.70 | 780,048 | -1.10(-1.40%) |
Sep 14, 2023 | 78.87 | 79.19 | 78.03 | 78.80 | 317,986 | +0.64(+0.82%) |
Sep 13, 2023 | 78.85 | 79.68 | 77.98 | 78.16 | 279,211 | -0.52(-0.66%) |
Sep 12, 2023 | 78.18 | 78.81 | 77.22 | 78.68 | 163,946 | +0.32(+0.41%) |
Sep 11, 2023 | 78.46 | 78.86 | 77.42 | 78.36 | 244,705 | +0.04(+0.05%) |
Sep 08, 2023 | 79.64 | 79.88 | 78.29 | 78.32 | 212,205 | -1.20(-1.51%) |
Sep 07, 2023 | 79.71 | 79.71 | 78.17 | 79.52 | 230,211 | -0.39(-0.49%) |
Sep 06, 2023 | 80.16 | 81.05 | 79.29 | 79.91 | 172,678 | -0.23(-0.29%) |
Sep 05, 2023 | 81.20 | 81.36 | 78.36 | 80.14 | 203,278 | -2.38(-2.88%) |