Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 91.08 | 91.29 | 90.87 | 91.19 | 27,656 | -0.23(-0.25%) |
Nov 29, 2023 | 91.10 | 91.58 | 91.00 | 91.42 | 19,256 | +0.12(+0.13%) |
Nov 28, 2023 | 90.60 | 91.46 | 90.55 | 91.30 | 19,508 | +1.04(+1.15%) |
Nov 27, 2023 | 90.17 | 90.27 | 89.88 | 90.26 | 62,670 | +0.59(+0.66%) |
Nov 24, 2023 | 89.00 | 89.67 | 89.00 | 89.67 | 14,541 | +1.21(+1.37%) |
Nov 22, 2023 | 88.64 | 88.95 | 88.32 | 88.46 | 24,758 | -0.54(-0.61%) |
Nov 21, 2023 | 89.10 | 89.52 | 88.94 | 89.00 | 241,988 | +1.03(+1.17%) |
Nov 20, 2023 | 87.34 | 88.27 | 87.34 | 87.97 | 30,661 | -0.21(-0.24%) |
Nov 17, 2023 | 88.21 | 88.40 | 88.04 | 88.18 | 37,322 | +0.02(+0.02%) |
Nov 16, 2023 | 87.94 | 88.69 | 87.94 | 88.16 | 19,505 | +1.06(+1.22%) |
Nov 15, 2023 | 87.04 | 87.49 | 86.78 | 87.10 | 44,448 | +0.25(+0.29%) |
Nov 14, 2023 | 86.19 | 87.15 | 86.19 | 86.85 | 46,384 | +1.55(+1.82%) |
Nov 13, 2023 | 84.45 | 85.42 | 84.42 | 85.30 | 32,141 | +0.59(+0.70%) |
Nov 10, 2023 | 85.38 | 85.47 | 84.71 | 84.71 | 33,549 | -1.21(-1.41%) |
Nov 09, 2023 | 86.17 | 86.59 | 85.85 | 85.92 | 30,346 | -0.12(-0.14%) |
Nov 08, 2023 | 86.30 | 86.58 | 85.95 | 86.04 | 37,604 | -0.75(-0.87%) |
Nov 07, 2023 | 86.69 | 86.86 | 86.42 | 86.80 | 25,115 | -0.97(-1.10%) |
Nov 06, 2023 | 88.23 | 88.29 | 87.76 | 87.76 | 15,376 | -0.68(-0.77%) |
Nov 03, 2023 | 88.13 | 88.78 | 88.13 | 88.44 | 36,518 | +0.63(+0.72%) |
Nov 02, 2023 | 87.96 | 88.11 | 87.58 | 87.81 | 30,563 | +0.12(+0.14%) |
Nov 01, 2023 | 87.95 | 88.41 | 87.11 | 87.69 | 72,240 | -0.36(-0.41%) |
Oct 31, 2023 | 88.60 | 89.12 | 87.78 | 88.05 | 22,112 | -0.66(-0.74%) |
Oct 30, 2023 | 89.24 | 89.24 | 88.56 | 88.71 | 48,073 | +0.03(+0.03%) |
Oct 27, 2023 | 87.84 | 88.83 | 87.47 | 88.68 | 22,085 | +0.91(+1.04%) |
Oct 26, 2023 | 87.74 | 87.97 | 87.24 | 87.77 | 18,070 | +0.03(+0.03%) |
Oct 25, 2023 | 87.65 | 87.97 | 87.10 | 87.74 | 31,213 | +0.17(+0.20%) |
Oct 24, 2023 | 87.24 | 87.77 | 87.06 | 87.57 | 15,808 | -0.02(-0.03%) |
Oct 23, 2023 | 88.03 | 88.11 | 87.42 | 87.59 | 15,512 | -0.52(-0.59%) |
Oct 20, 2023 | 87.78 | 88.94 | 87.78 | 88.11 | 40,385 | +0.47(+0.54%) |
Oct 19, 2023 | 86.80 | 87.78 | 86.64 | 87.64 | 44,204 | +0.77(+0.89%) |
Oct 18, 2023 | 87.18 | 87.55 | 86.50 | 86.87 | 21,316 | +0.71(+0.82%) |
Oct 17, 2023 | 85.90 | 86.62 | 85.85 | 86.16 | 14,137 | +0.33(+0.38%) |
Oct 16, 2023 | 85.69 | 86.01 | 85.67 | 85.83 | 14,887 | -0.35(-0.41%) |
Oct 13, 2023 | 85.10 | 86.30 | 85.10 | 86.18 | 17,761 | +2.65(+3.17%) |
Oct 12, 2023 | 84.16 | 84.16 | 83.46 | 83.53 | 27,992 | -0.61(-0.72%) |
Oct 11, 2023 | 84.12 | 84.29 | 83.89 | 84.14 | 25,106 | +0.57(+0.68%) |
Oct 10, 2023 | 83.31 | 83.69 | 83.19 | 83.57 | 36,016 | +0.12(+0.14%) |
Oct 09, 2023 | 82.73 | 83.60 | 82.73 | 83.45 | 19,382 | +1.20(+1.46%) |
Oct 06, 2023 | 82.09 | 82.63 | 81.30 | 82.25 | 25,318 | +0.77(+0.94%) |
Oct 05, 2023 | 81.48 | 81.71 | 80.99 | 81.48 | 32,003 | -0.26(-0.32%) |
Oct 04, 2023 | 81.88 | 81.91 | 81.11 | 81.74 | 182,798 | -0.17(-0.21%) |
Oct 03, 2023 | 81.83 | 82.31 | 81.59 | 81.91 | 56,198 | -0.45(-0.55%) |
Oct 02, 2023 | 83.00 | 83.00 | 82.27 | 82.36 | 56,752 | -1.79(-2.13%) |
Sep 29, 2023 | 86.15 | 86.15 | 83.94 | 84.15 | 20,756 | -1.04(-1.22%) |
Sep 28, 2023 | 84.89 | 85.49 | 84.89 | 85.19 | 20,167 | +0.11(+0.13%) |
Sep 27, 2023 | 85.61 | 85.61 | 84.89 | 85.08 | 83,721 | -1.07(-1.24%) |
Sep 26, 2023 | 86.23 | 86.63 | 86.12 | 86.15 | 40,169 | -0.81(-0.94%) |
Sep 25, 2023 | 87.44 | 86.97 | 86.87 | 86.96 | 22,417 | -0.83(-0.95%) |
Sep 22, 2023 | 87.85 | 88.07 | 87.74 | 87.79 | 11,610 | +0.30(+0.34%) |
Sep 21, 2023 | 86.90 | 87.69 | 86.90 | 87.49 | 25,255 | -0.31(-0.35%) |
Sep 20, 2023 | 87.72 | 88.62 | 87.72 | 87.80 | 21,646 | +0.05(+0.05%) |
Sep 19, 2023 | 87.92 | 88.00 | 87.63 | 87.75 | 37,851 | +0.09(+0.11%) |
Sep 18, 2023 | 87.36 | 87.69 | 87.03 | 87.66 | 23,000 | +0.46(+0.53%) |
Sep 15, 2023 | 87.41 | 87.66 | 87.16 | 87.20 | 29,873 | +0.89(+1.03%) |
Sep 14, 2023 | 85.90 | 86.53 | 85.85 | 86.31 | 40,515 | -0.26(-0.30%) |
Sep 13, 2023 | 86.69 | 86.86 | 86.45 | 86.57 | 25,540 | -0.24(-0.28%) |
Sep 12, 2023 | 86.37 | 86.97 | 86.37 | 86.81 | 32,366 | -0.17(-0.20%) |
Sep 11, 2023 | 87.23 | 87.23 | 86.72 | 86.98 | 23,471 | +0.45(+0.52%) |
Sep 08, 2023 | 86.78 | 87.07 | 86.45 | 86.53 | 17,574 | -0.17(-0.20%) |
Sep 07, 2023 | 86.66 | 86.88 | 86.61 | 86.70 | 23,686 | -0.25(-0.29%) |
Sep 06, 2023 | 86.98 | 87.13 | 86.57 | 86.95 | 21,695 | -0.70(-0.79%) |
Sep 05, 2023 | 88.32 | 88.32 | 87.58 | 87.65 | 29,166 | -1.16(-1.31%) |