Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 89.76 | 89.76 | 89.33 | 89.62 | 8,451,841 | -0.15(-0.16%) |
Nov 29, 2023 | 89.69 | 90.06 | 89.61 | 89.77 | 9,509,103 | +0.46(+0.52%) |
Nov 28, 2023 | 88.95 | 89.36 | 88.87 | 89.31 | 6,358,005 | +0.33(+0.37%) |
Nov 27, 2023 | 88.85 | 89.01 | 88.74 | 88.98 | 6,017,690 | +0.14(+0.15%) |
Nov 24, 2023 | 88.86 | 88.87 | 88.75 | 88.84 | 1,584,669 | -0.08(-0.09%) |
Nov 22, 2023 | 88.81 | 89.01 | 88.65 | 88.92 | 5,754,610 | +0.22(+0.25%) |
Nov 21, 2023 | 88.57 | 88.71 | 88.54 | 88.70 | 4,794,707 | +0.12(+0.13%) |
Nov 20, 2023 | 88.43 | 88.72 | 88.41 | 88.58 | 5,576,787 | +0.07(+0.08%) |
Nov 17, 2023 | 88.35 | 88.51 | 88.17 | 88.51 | 7,007,407 | +0.19(+0.22%) |
Nov 16, 2023 | 88.27 | 88.37 | 88.12 | 88.32 | 6,389,427 | +0.13(+0.14%) |
Nov 15, 2023 | 88.50 | 88.50 | 88.11 | 88.19 | 10,028,494 | -0.27(-0.31%) |
Nov 14, 2023 | 88.38 | 88.69 | 88.38 | 88.46 | 12,287,315 | +0.90(+1.03%) |
Nov 13, 2023 | 87.50 | 87.68 | 87.40 | 87.56 | 6,825,464 | -0.15(-0.18%) |
Nov 10, 2023 | 87.47 | 87.73 | 87.45 | 87.72 | 6,457,483 | +0.44(+0.51%) |
Nov 09, 2023 | 87.76 | 87.87 | 87.25 | 87.27 | 10,123,705 | -0.58(-0.66%) |
Nov 08, 2023 | 87.80 | 87.93 | 87.69 | 87.85 | 12,967,296 | +0.05(+0.06%) |
Nov 07, 2023 | 87.68 | 87.95 | 87.58 | 87.81 | 13,728,924 | -0.12(-0.13%) |
Nov 06, 2023 | 87.96 | 88.17 | 87.75 | 87.92 | 30,118,560 | -0.31(-0.35%) |
Nov 03, 2023 | 87.97 | 88.25 | 87.67 | 88.23 | 15,137,268 | +0.99(+1.13%) |
Nov 02, 2023 | 86.76 | 87.40 | 86.76 | 87.25 | 13,448,884 | +0.95(+1.10%) |
Nov 01, 2023 | 85.64 | 86.32 | 85.64 | 86.30 | 14,402,750 | +0.79(+0.93%) |
Oct 31, 2023 | 85.23 | 85.75 | 85.23 | 85.50 | 12,640,384 | +0.28(+0.33%) |
Oct 30, 2023 | 85.23 | 85.39 | 85.13 | 85.22 | 6,990,075 | +0.02(+0.02%) |
Oct 27, 2023 | 85.47 | 85.52 | 85.07 | 85.21 | 10,903,166 | -0.14(-0.17%) |
Oct 26, 2023 | 84.97 | 85.47 | 84.91 | 85.35 | 9,223,861 | +0.27(+0.32%) |
Oct 25, 2023 | 85.34 | 85.37 | 84.96 | 85.08 | 10,653,035 | -0.41(-0.48%) |
Oct 24, 2023 | 85.28 | 85.54 | 85.19 | 85.49 | 8,048,609 | +0.43(+0.51%) |
Oct 23, 2023 | 84.50 | 85.28 | 84.42 | 85.06 | 8,158,500 | +0.35(+0.41%) |
Oct 20, 2023 | 84.66 | 84.92 | 84.59 | 84.72 | 10,263,702 | +0.13(+0.16%) |
Oct 19, 2023 | 84.94 | 85.27 | 84.57 | 84.58 | 11,958,041 | -0.29(-0.34%) |
Oct 18, 2023 | 85.20 | 85.36 | 84.83 | 84.87 | 9,386,143 | -0.44(-0.52%) |
Oct 17, 2023 | 85.34 | 85.57 | 85.20 | 85.31 | 9,800,044 | -0.40(-0.47%) |
Oct 16, 2023 | 85.68 | 85.93 | 85.65 | 85.72 | 8,967,337 | -0.03(-0.03%) |
Oct 13, 2023 | 86.20 | 86.32 | 85.67 | 85.74 | 10,493,696 | -0.08(-0.09%) |
Oct 12, 2023 | 86.19 | 86.22 | 85.58 | 85.82 | 12,684,814 | -0.49(-0.57%) |
Oct 11, 2023 | 86.47 | 86.54 | 85.90 | 86.31 | 9,392,613 | +0.04(+0.04%) |
Oct 10, 2023 | 85.99 | 86.49 | 85.92 | 86.27 | 15,231,739 | +0.02(+0.02%) |
Oct 09, 2023 | 85.65 | 86.29 | 85.65 | 86.25 | 8,831,321 | +0.63(+0.74%) |
Oct 06, 2023 | 85.03 | 85.75 | 84.91 | 85.62 | 15,230,645 | +0.15(+0.18%) |
Oct 05, 2023 | 85.30 | 85.56 | 85.23 | 85.47 | 14,660,161 | +0.12(+0.14%) |
Oct 04, 2023 | 85.31 | 85.48 | 84.93 | 85.35 | 48,020,032 | +0.32(+0.37%) |
Oct 03, 2023 | 85.58 | 85.76 | 84.97 | 85.03 | 14,883,633 | -0.88(-1.02%) |
Oct 02, 2023 | 86.21 | 86.24 | 85.78 | 85.91 | 18,691,734 | -0.53(-0.61%) |
Sep 29, 2023 | 86.91 | 86.95 | 86.37 | 86.44 | 12,776,710 | -0.06(-0.07%) |
Sep 28, 2023 | 86.09 | 86.56 | 85.92 | 86.49 | 8,594,038 | +0.37(+0.43%) |
Sep 27, 2023 | 86.47 | 86.56 | 85.98 | 86.12 | 11,996,362 | -0.12(-0.14%) |
Sep 26, 2023 | 86.53 | 86.61 | 86.19 | 86.24 | 11,211,063 | -0.41(-0.47%) |
Sep 25, 2023 | 86.52 | 86.70 | 86.59 | 86.66 | 9,031,209 | -0.12(-0.14%) |
Sep 22, 2023 | 86.79 | 87.09 | 86.75 | 86.78 | 11,039,600 | +0.13(+0.15%) |
Sep 21, 2023 | 86.89 | 86.96 | 86.63 | 86.65 | 11,802,652 | -0.61(-0.70%) |
Sep 20, 2023 | 87.54 | 87.68 | 87.24 | 87.26 | 7,383,839 | -0.11(-0.12%) |
Sep 19, 2023 | 87.39 | 87.52 | 87.28 | 87.36 | 6,111,538 | -0.22(-0.25%) |
Sep 18, 2023 | 87.51 | 87.67 | 87.49 | 87.58 | 4,854,434 | +0.02(+0.02%) |
Sep 15, 2023 | 87.58 | 87.76 | 87.53 | 87.56 | 7,710,546 | -0.29(-0.33%) |
Sep 14, 2023 | 87.92 | 87.94 | 87.72 | 87.85 | 7,717,671 | +0.12(+0.14%) |
Sep 13, 2023 | 87.53 | 87.84 | 87.53 | 87.73 | 5,988,629 | +0.22(+0.25%) |
Sep 12, 2023 | 87.47 | 87.65 | 87.42 | 87.51 | 6,105,550 | -0.10(-0.11%) |
Sep 11, 2023 | 87.60 | 87.62 | 87.43 | 87.60 | 6,301,832 | +0.11(+0.12%) |
Sep 08, 2023 | 87.69 | 87.79 | 87.43 | 87.50 | 7,223,447 | -0.08(-0.09%) |
Sep 07, 2023 | 87.11 | 87.58 | 87.11 | 87.57 | 8,712,759 | +0.26(+0.30%) |
Sep 06, 2023 | 87.44 | 87.44 | 87.08 | 87.32 | 8,679,774 | -0.12(-0.14%) |
Sep 05, 2023 | 87.92 | 87.92 | 87.39 | 87.44 | 7,843,479 | -0.52(-0.59%) |