Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 85.76 | 86.03 | 85.20 | 85.75 | 62,597 | +0.00(+0.00%) |
Nov 29, 2023 | 85.94 | 86.58 | 85.71 | 85.75 | 49,657 | -1.15(-1.32%) |
Nov 28, 2023 | 85.29 | 87.43 | 85.29 | 86.90 | 76,725 | +2.04(+2.40%) |
Nov 27, 2023 | 85.02 | 85.12 | 84.16 | 84.86 | 67,250 | -0.84(-0.98%) |
Nov 24, 2023 | 84.70 | 86.20 | 84.70 | 85.70 | 32,868 | +0.45(+0.53%) |
Nov 22, 2023 | 84.98 | 85.43 | 84.66 | 85.25 | 43,122 | -0.95(-1.10%) |
Nov 21, 2023 | 85.50 | 86.75 | 85.50 | 86.20 | 364,819 | +1.19(+1.40%) |
Nov 20, 2023 | 83.02 | 85.12 | 83.02 | 85.01 | 173,874 | +1.98(+2.38%) |
Nov 17, 2023 | 82.76 | 83.03 | 82.30 | 83.03 | 41,779 | +0.37(+0.45%) |
Nov 16, 2023 | 82.91 | 83.42 | 82.53 | 82.66 | 59,453 | -0.27(-0.33%) |
Nov 15, 2023 | 82.68 | 83.44 | 82.68 | 82.93 | 101,255 | +0.83(+1.01%) |
Nov 14, 2023 | 81.11 | 82.20 | 81.08 | 82.10 | 112,144 | +2.17(+2.71%) |
Nov 13, 2023 | 78.41 | 80.02 | 78.33 | 79.93 | 83,764 | +1.92(+2.46%) |
Nov 10, 2023 | 78.60 | 78.60 | 77.68 | 78.01 | 178,711 | -1.49(-1.87%) |
Nov 09, 2023 | 80.08 | 80.46 | 79.20 | 79.50 | 141,574 | -0.70(-0.87%) |
Nov 08, 2023 | 80.88 | 81.14 | 80.15 | 80.20 | 175,647 | -2.22(-2.69%) |
Nov 07, 2023 | 82.99 | 82.99 | 82.30 | 82.42 | 63,740 | -1.18(-1.41%) |
Nov 06, 2023 | 85.19 | 85.24 | 83.60 | 83.60 | 80,032 | -2.30(-2.68%) |
Nov 03, 2023 | 85.54 | 86.32 | 85.50 | 85.90 | 47,537 | +0.75(+0.88%) |
Nov 02, 2023 | 84.99 | 85.22 | 84.63 | 85.15 | 32,785 | +0.05(+0.06%) |
Nov 01, 2023 | 85.27 | 85.79 | 84.85 | 85.10 | 30,688 | -0.94(-1.09%) |
Oct 31, 2023 | 86.17 | 86.99 | 85.86 | 86.04 | 93,074 | -0.07(-0.08%) |
Oct 30, 2023 | 85.50 | 86.12 | 84.47 | 86.11 | 126,885 | +2.85(+3.42%) |
Oct 27, 2023 | 84.25 | 84.25 | 82.82 | 83.26 | 45,378 | -0.28(-0.34%) |
Oct 26, 2023 | 83.90 | 83.94 | 82.53 | 83.54 | 35,396 | -0.02(-0.02%) |
Oct 25, 2023 | 82.56 | 83.77 | 82.54 | 83.56 | 122,241 | +1.49(+1.82%) |
Oct 24, 2023 | 81.62 | 82.19 | 81.43 | 82.07 | 30,054 | -0.74(-0.89%) |
Oct 23, 2023 | 82.63 | 83.05 | 82.00 | 82.81 | 67,129 | +0.14(+0.17%) |
Oct 20, 2023 | 82.71 | 83.60 | 82.52 | 82.67 | 64,155 | +0.46(+0.56%) |
Oct 19, 2023 | 82.00 | 82.59 | 81.65 | 82.21 | 55,880 | +0.46(+0.57%) |
Oct 18, 2023 | 82.58 | 82.80 | 81.19 | 81.75 | 62,717 | -1.10(-1.33%) |
Oct 17, 2023 | 82.48 | 83.25 | 82.43 | 82.85 | 44,162 | +0.47(+0.57%) |
Oct 16, 2023 | 81.63 | 82.45 | 81.50 | 82.38 | 59,680 | +1.02(+1.25%) |
Oct 13, 2023 | 81.00 | 81.50 | 80.61 | 81.36 | 51,744 | +1.24(+1.55%) |
Oct 12, 2023 | 81.31 | 81.31 | 80.08 | 80.12 | 59,014 | -1.80(-2.20%) |
Oct 11, 2023 | 81.32 | 82.10 | 81.15 | 81.92 | 47,292 | +0.44(+0.54%) |
Oct 10, 2023 | 81.60 | 82.14 | 81.31 | 81.48 | 34,712 | -0.54(-0.66%) |
Oct 09, 2023 | 80.85 | 82.15 | 80.82 | 82.02 | 49,701 | +0.89(+1.10%) |
Oct 06, 2023 | 79.60 | 81.44 | 79.16 | 81.13 | 92,245 | +1.50(+1.88%) |
Oct 05, 2023 | 79.97 | 80.04 | 79.10 | 79.63 | 115,565 | -0.62(-0.77%) |
Oct 04, 2023 | 80.51 | 80.64 | 79.53 | 80.25 | 99,539 | -0.27(-0.33%) |
Oct 03, 2023 | 80.99 | 81.36 | 80.35 | 80.52 | 100,336 | -0.69(-0.84%) |
Oct 02, 2023 | 82.93 | 82.93 | 81.05 | 81.20 | 126,275 | -2.42(-2.89%) |
Sep 29, 2023 | 84.74 | 84.94 | 83.29 | 83.62 | 63,373 | -0.14(-0.17%) |
Sep 28, 2023 | 82.55 | 83.88 | 82.55 | 83.76 | 104,593 | +1.65(+2.01%) |
Sep 27, 2023 | 83.00 | 83.14 | 81.60 | 82.11 | 186,466 | -1.35(-1.62%) |
Sep 26, 2023 | 83.24 | 83.93 | 83.07 | 83.46 | 43,371 | -0.71(-0.84%) |
Sep 25, 2023 | 84.53 | 84.52 | 84.07 | 84.17 | 28,050 | -1.41(-1.65%) |
Sep 22, 2023 | 86.39 | 86.45 | 85.50 | 85.58 | 59,253 | +0.70(+0.82%) |
Sep 21, 2023 | 84.95 | 85.33 | 84.60 | 84.88 | 86,277 | -0.91(-1.06%) |
Sep 20, 2023 | 86.70 | 87.10 | 85.58 | 85.79 | 47,006 | -1.17(-1.35%) |
Sep 19, 2023 | 87.35 | 87.68 | 86.89 | 86.96 | 61,964 | +0.82(+0.95%) |
Sep 18, 2023 | 86.52 | 86.52 | 85.57 | 86.14 | 42,510 | +0.50(+0.58%) |
Sep 15, 2023 | 85.54 | 85.88 | 85.24 | 85.64 | 110,405 | +1.81(+2.16%) |
Sep 14, 2023 | 83.52 | 84.23 | 83.24 | 83.83 | 60,736 | +0.51(+0.61%) |
Sep 13, 2023 | 83.15 | 83.58 | 83.05 | 83.32 | 47,895 | -0.73(-0.87%) |
Sep 12, 2023 | 83.34 | 84.33 | 83.34 | 84.05 | 82,020 | +0.82(+0.99%) |
Sep 11, 2023 | 83.70 | 83.76 | 83.00 | 83.23 | 63,456 | +0.61(+0.74%) |
Sep 08, 2023 | 83.05 | 83.35 | 82.35 | 82.62 | 150,611 | -1.15(-1.37%) |
Sep 07, 2023 | 83.61 | 84.00 | 83.36 | 83.77 | 61,109 | -0.60(-0.71%) |
Sep 06, 2023 | 84.29 | 84.79 | 83.66 | 84.37 | 117,177 | -1.31(-1.53%) |
Sep 05, 2023 | 86.94 | 87.09 | 85.61 | 85.68 | 130,184 | -3.00(-3.38%) |