Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 81.67 | 82.90 | 81.67 | 82.90 | 7,124 | +1.73(+2.13%) |
Dec 07, 2023 | 81.13 | 81.23 | 80.86 | 81.17 | 10,573 | -0.67(-0.81%) |
Dec 06, 2023 | 81.39 | 82.30 | 81.25 | 81.84 | 26,092 | +3.21(+4.08%) |
Dec 05, 2023 | 78.57 | 79.33 | 78.45 | 78.63 | 14,865 | +0.29(+0.37%) |
Dec 04, 2023 | 77.43 | 79.21 | 77.30 | 78.34 | 17,441 | -2.43(-3.01%) |
Dec 01, 2023 | 79.01 | 80.77 | 78.95 | 80.77 | 11,355 | +2.47(+3.16%) |
Nov 30, 2023 | 79.16 | 79.16 | 78.00 | 78.30 | 13,130 | -0.56(-0.72%) |
Nov 29, 2023 | 78.23 | 79.34 | 78.22 | 78.86 | 10,659 | -1.06(-1.33%) |
Nov 28, 2023 | 79.41 | 80.04 | 79.34 | 79.92 | 11,072 | +1.76(+2.25%) |
Nov 27, 2023 | 78.64 | 79.20 | 78.16 | 78.16 | 11,873 | -1.26(-1.59%) |
Nov 24, 2023 | 78.66 | 79.55 | 78.65 | 79.42 | 5,896 | -1.90(-2.34%) |
Nov 22, 2023 | 81.26 | 81.32 | 80.33 | 81.32 | 10,379 | +1.31(+1.64%) |
Nov 21, 2023 | 80.53 | 80.77 | 80.01 | 80.01 | 12,706 | -1.85(-2.26%) |
Nov 20, 2023 | 80.44 | 81.87 | 80.43 | 81.86 | 10,974 | +2.34(+2.94%) |
Nov 17, 2023 | 78.71 | 79.60 | 78.40 | 79.52 | 10,055 | +2.36(+3.06%) |
Nov 16, 2023 | 77.33 | 77.69 | 76.90 | 77.16 | 11,418 | -1.28(-1.63%) |
Nov 15, 2023 | 79.14 | 79.35 | 78.35 | 78.44 | 8,529 | -1.88(-2.34%) |
Nov 14, 2023 | 79.81 | 80.32 | 79.31 | 80.32 | 15,263 | +3.86(+5.05%) |
Nov 13, 2023 | 75.66 | 76.46 | 75.35 | 76.46 | 46,361 | +1.42(+1.89%) |
Nov 10, 2023 | 74.37 | 75.07 | 74.00 | 75.04 | 62,748 | +0.72(+0.97%) |
Nov 09, 2023 | 75.89 | 76.09 | 74.31 | 74.32 | 38,881 | -10.51(-12.39%) |
Nov 08, 2023 | 84.56 | 84.99 | 84.09 | 84.83 | 14,186 | +1.51(+1.81%) |
Nov 07, 2023 | 83.29 | 83.90 | 82.96 | 83.32 | 11,742 | -1.28(-1.51%) |
Nov 06, 2023 | 85.23 | 85.23 | 84.52 | 84.60 | 20,067 | -1.04(-1.21%) |
Nov 03, 2023 | 85.80 | 86.22 | 85.09 | 85.64 | 14,244 | +3.54(+4.31%) |
Nov 02, 2023 | 83.35 | 83.35 | 81.04 | 82.10 | 13,652 | +1.05(+1.30%) |
Nov 01, 2023 | 79.31 | 81.06 | 79.31 | 81.05 | 54,368 | +2.60(+3.31%) |
Oct 31, 2023 | 78.48 | 78.81 | 77.82 | 78.45 | 33,773 | -0.01(-0.01%) |
Oct 30, 2023 | 78.53 | 79.10 | 77.69 | 78.46 | 17,283 | +1.34(+1.74%) |
Oct 27, 2023 | 77.57 | 78.33 | 76.53 | 77.11 | 13,991 | +1.36(+1.80%) |
Oct 26, 2023 | 76.55 | 76.68 | 75.67 | 75.75 | 15,573 | -2.24(-2.87%) |
Oct 25, 2023 | 77.99 | 78.96 | 77.60 | 77.99 | 38,652 | -1.17(-1.48%) |
Oct 24, 2023 | 79.01 | 79.78 | 78.90 | 79.16 | 25,313 | +0.21(+0.27%) |
Oct 23, 2023 | 77.71 | 79.70 | 77.67 | 78.95 | 26,883 | +3.58(+4.75%) |
Oct 20, 2023 | 75.80 | 76.22 | 75.19 | 75.37 | 15,605 | -2.03(-2.62%) |
Oct 19, 2023 | 78.11 | 78.13 | 76.78 | 77.40 | 15,833 | -1.76(-2.22%) |
Oct 18, 2023 | 80.30 | 80.30 | 79.12 | 79.16 | 9,308 | -1.53(-1.90%) |
Oct 17, 2023 | 79.31 | 81.67 | 79.31 | 80.69 | 31,379 | -1.00(-1.22%) |
Oct 16, 2023 | 81.60 | 81.90 | 81.60 | 81.69 | 9,980 | +1.40(+1.74%) |
Oct 13, 2023 | 81.05 | 81.11 | 79.66 | 80.29 | 11,598 | -1.83(-2.23%) |
Oct 12, 2023 | 83.79 | 83.79 | 81.57 | 82.12 | 14,223 | -2.76(-3.25%) |
Oct 11, 2023 | 84.91 | 85.22 | 84.11 | 84.88 | 20,456 | +1.68(+2.02%) |
Oct 10, 2023 | 82.50 | 83.69 | 82.37 | 83.20 | 52,938 | +3.90(+4.92%) |
Oct 09, 2023 | 79.51 | 79.62 | 78.78 | 79.30 | 17,644 | -2.51(-3.07%) |
Oct 06, 2023 | 79.21 | 82.33 | 79.21 | 81.81 | 11,018 | +0.50(+0.62%) |
Oct 05, 2023 | 81.29 | 81.53 | 80.26 | 81.31 | 17,022 | +1.52(+1.90%) |
Oct 04, 2023 | 79.98 | 79.98 | 79.43 | 79.79 | 11,568 | -0.77(-0.96%) |
Oct 03, 2023 | 80.66 | 80.98 | 80.14 | 80.56 | 12,964 | +0.71(+0.89%) |