Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 84.37 | 85.10 | 83.88 | 84.93 | 0 | +0.80(+0.95%) |
Nov 29, 2023 | 83.10 | 84.81 | 83.08 | 84.13 | 0 | +1.64(+1.99%) |
Nov 28, 2023 | 82.16 | 82.65 | 81.68 | 82.49 | 0 | +0.26(+0.32%) |
Nov 27, 2023 | 82.24 | 82.37 | 81.90 | 82.23 | 0 | -0.45(-0.54%) |
Nov 24, 2023 | 82.49 | 82.99 | 82.16 | 82.68 | 0 | +0.26(+0.32%) |
Nov 22, 2023 | 82.66 | 82.77 | 82.04 | 82.42 | 0 | +0.18(+0.22%) |
Nov 21, 2023 | 83.00 | 83.03 | 82.14 | 82.24 | 0 | -1.02(-1.23%) |
Nov 20, 2023 | 83.12 | 83.58 | 82.53 | 83.26 | 0 | -0.12(-0.14%) |
Nov 17, 2023 | 82.84 | 83.39 | 82.44 | 83.38 | 0 | +1.14(+1.39%) |
Nov 16, 2023 | 82.63 | 82.85 | 81.68 | 82.24 | 0 | -0.37(-0.45%) |
Nov 15, 2023 | 81.74 | 82.89 | 81.71 | 82.61 | 0 | +1.16(+1.42%) |
Nov 14, 2023 | 79.41 | 82.20 | 79.39 | 81.45 | 0 | +3.63(+4.66%) |
Nov 13, 2023 | 77.64 | 78.21 | 77.18 | 77.82 | 0 | -0.17(-0.22%) |
Nov 10, 2023 | 77.51 | 78.07 | 76.92 | 77.99 | 0 | +0.83(+1.08%) |
Nov 09, 2023 | 78.57 | 78.74 | 76.97 | 77.16 | 0 | -1.14(-1.46%) |
Nov 08, 2023 | 78.48 | 78.62 | 77.90 | 78.30 | 0 | -0.28(-0.36%) |
Nov 07, 2023 | 78.58 | 78.93 | 78.29 | 78.58 | 0 | -0.40(-0.51%) |
Nov 06, 2023 | 79.85 | 79.96 | 78.49 | 78.98 | 0 | -0.68(-0.85%) |
Nov 03, 2023 | 78.74 | 80.16 | 78.62 | 79.66 | 0 | +2.37(+3.07%) |
Nov 02, 2023 | 74.75 | 77.32 | 74.71 | 77.29 | 0 | +3.30(+4.46%) |
Nov 01, 2023 | 73.94 | 74.51 | 73.43 | 73.99 | 0 | +0.09(+0.12%) |
Oct 31, 2023 | 73.20 | 73.95 | 72.81 | 73.90 | 0 | +0.82(+1.12%) |
Oct 30, 2023 | 72.40 | 73.29 | 71.85 | 73.08 | 0 | +1.37(+1.91%) |
Oct 27, 2023 | 73.12 | 73.33 | 71.49 | 71.71 | 0 | -1.71(-2.33%) |
Oct 26, 2023 | 72.31 | 74.06 | 72.28 | 73.42 | 0 | +1.12(+1.55%) |
Oct 25, 2023 | 72.15 | 72.52 | 71.32 | 72.30 | 0 | -0.21(-0.29%) |
Oct 24, 2023 | 72.85 | 73.33 | 72.13 | 72.51 | 0 | -0.03(-0.04%) |
Oct 23, 2023 | 73.23 | 73.80 | 72.48 | 72.54 | 0 | -0.79(-1.08%) |
Oct 20, 2023 | 75.45 | 75.45 | 73.09 | 73.33 | 0 | -2.35(-3.11%) |
Oct 19, 2023 | 76.70 | 77.69 | 75.59 | 75.68 | 0 | -1.02(-1.33%) |
Oct 18, 2023 | 78.22 | 78.28 | 76.52 | 76.70 | 0 | -1.96(-2.49%) |
Oct 17, 2023 | 76.86 | 79.17 | 76.80 | 78.66 | 0 | +1.32(+1.71%) |
Oct 16, 2023 | 76.92 | 77.50 | 76.35 | 77.34 | 0 | +1.16(+1.52%) |
Oct 13, 2023 | 77.29 | 78.08 | 75.83 | 76.18 | 0 | -0.30(-0.39%) |
Oct 12, 2023 | 77.06 | 77.26 | 75.88 | 76.48 | 0 | -0.77(-1.00%) |
Oct 11, 2023 | 77.57 | 78.25 | 76.79 | 77.25 | 0 | -0.10(-0.13%) |
Oct 10, 2023 | 76.82 | 78.05 | 76.76 | 77.35 | 0 | +1.19(+1.56%) |
Oct 09, 2023 | 75.37 | 76.40 | 75.14 | 76.16 | 0 | +0.08(+0.11%) |
Oct 06, 2023 | 74.99 | 76.66 | 74.39 | 76.08 | 0 | +0.56(+0.74%) |
Oct 05, 2023 | 74.74 | 75.65 | 74.21 | 75.52 | 0 | +0.39(+0.52%) |
Oct 04, 2023 | 74.94 | 75.17 | 74.09 | 75.13 | 0 | +0.34(+0.45%) |
Oct 03, 2023 | 75.99 | 75.99 | 74.51 | 74.79 | 0 | -1.63(-2.13%) |
Oct 02, 2023 | 78.04 | 78.17 | 76.11 | 76.42 | 0 | -1.87(-2.39%) |
Sep 29, 2023 | 78.65 | 79.39 | 78.05 | 78.29 | 0 | +0.11(+0.14%) |
Sep 28, 2023 | 77.34 | 78.56 | 77.29 | 78.18 | 0 | +0.80(+1.03%) |
Sep 27, 2023 | 77.72 | 77.84 | 76.73 | 77.38 | 0 | -0.25(-0.32%) |
Sep 26, 2023 | 78.22 | 78.71 | 77.35 | 77.63 | 0 | -1.28(-1.62%) |
Sep 25, 2023 | 78.09 | 78.94 | 78.51 | 78.91 | 0 | +0.40(+0.51%) |
Sep 22, 2023 | 79.55 | 79.70 | 78.45 | 78.51 | 0 | -1.00(-1.26%) |
Sep 21, 2023 | 80.40 | 80.91 | 79.50 | 79.51 | 0 | -1.24(-1.54%) |
Sep 20, 2023 | 81.88 | 82.34 | 80.70 | 80.75 | 0 | -0.69(-0.85%) |
Sep 19, 2023 | 81.87 | 82.17 | 80.85 | 81.44 | 0 | -0.34(-0.42%) |
Sep 18, 2023 | 82.04 | 82.08 | 81.31 | 81.78 | 0 | -0.53(-0.64%) |
Sep 15, 2023 | 82.24 | 82.73 | 81.85 | 82.31 | 0 | -0.50(-0.60%) |
Sep 14, 2023 | 82.05 | 83.08 | 82.02 | 82.81 | 0 | +1.53(+1.88%) |
Sep 13, 2023 | 82.55 | 82.83 | 80.88 | 81.28 | 0 | -0.74(-0.90%) |
Sep 12, 2023 | 80.77 | 82.67 | 80.44 | 82.02 | 0 | +1.39(+1.72%) |
Sep 11, 2023 | 81.04 | 81.88 | 80.50 | 80.63 | 0 | +0.24(+0.30%) |
Sep 08, 2023 | 79.60 | 80.41 | 78.95 | 80.39 | 0 | +0.88(+1.11%) |
Sep 07, 2023 | 80.14 | 80.69 | 79.34 | 79.51 | 0 | -0.98(-1.22%) |
Sep 06, 2023 | 80.97 | 81.29 | 79.85 | 80.49 | 0 | -1.10(-1.35%) |
Sep 05, 2023 | 82.26 | 82.94 | 81.58 | 81.59 | 0 | -0.78(-0.95%) |