Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 87.94 | 88.79 | 87.50 | 88.54 | 212,597 | +0.65(+0.74%) |
Nov 29, 2023 | 87.93 | 88.39 | 87.67 | 87.89 | 165,092 | +0.70(+0.80%) |
Nov 28, 2023 | 88.32 | 88.44 | 87.20 | 87.20 | 101,998 | -1.18(-1.34%) |
Nov 27, 2023 | 88.90 | 89.01 | 88.22 | 88.38 | 123,316 | -0.91(-1.01%) |
Nov 24, 2023 | 88.78 | 89.52 | 88.78 | 89.29 | 56,059 | +0.31(+0.35%) |
Nov 22, 2023 | 88.99 | 89.56 | 88.32 | 88.98 | 73,121 | +0.49(+0.55%) |
Nov 21, 2023 | 88.54 | 88.93 | 88.24 | 88.49 | 107,859 | -0.36(-0.40%) |
Nov 20, 2023 | 89.47 | 89.47 | 88.40 | 88.85 | 127,850 | -0.57(-0.63%) |
Nov 17, 2023 | 88.72 | 89.44 | 88.20 | 89.42 | 224,082 | +1.10(+1.25%) |
Nov 16, 2023 | 89.49 | 89.74 | 88.01 | 88.31 | 154,170 | -1.00(-1.12%) |
Nov 15, 2023 | 90.06 | 90.86 | 89.22 | 89.32 | 105,800 | -0.40(-0.44%) |
Nov 14, 2023 | 88.68 | 89.95 | 88.68 | 89.71 | 222,465 | +2.97(+3.43%) |
Nov 13, 2023 | 86.95 | 87.39 | 86.29 | 86.74 | 114,107 | -0.21(-0.24%) |
Nov 10, 2023 | 86.50 | 87.12 | 85.95 | 86.95 | 128,629 | +1.03(+1.20%) |
Nov 09, 2023 | 86.54 | 87.04 | 85.68 | 85.91 | 115,239 | +0.05(+0.06%) |
Nov 08, 2023 | 86.60 | 87.39 | 85.38 | 85.86 | 144,768 | -0.76(-0.87%) |
Nov 07, 2023 | 86.51 | 87.53 | 86.16 | 86.62 | 93,200 | -0.35(-0.40%) |
Nov 06, 2023 | 87.00 | 87.11 | 86.18 | 86.97 | 132,652 | -0.12(-0.14%) |
Nov 03, 2023 | 87.19 | 88.28 | 86.53 | 87.09 | 142,188 | +1.09(+1.27%) |
Nov 02, 2023 | 85.62 | 86.71 | 85.03 | 85.99 | 155,311 | +1.40(+1.66%) |
Nov 01, 2023 | 85.76 | 85.95 | 83.88 | 84.59 | 161,534 | -1.46(-1.69%) |
Oct 31, 2023 | 84.67 | 86.33 | 84.05 | 86.05 | 192,740 | +1.33(+1.57%) |
Oct 30, 2023 | 83.77 | 84.81 | 83.55 | 84.72 | 213,853 | +1.37(+1.64%) |
Oct 27, 2023 | 84.34 | 84.81 | 83.07 | 83.35 | 176,170 | -1.18(-1.40%) |
Oct 26, 2023 | 83.85 | 85.04 | 83.34 | 84.53 | 313,844 | +1.02(+1.22%) |
Oct 25, 2023 | 83.60 | 85.09 | 83.30 | 83.51 | 285,798 | -0.94(-1.12%) |
Oct 24, 2023 | 81.97 | 85.26 | 81.97 | 84.45 | 273,868 | +0.93(+1.12%) |
Oct 23, 2023 | 84.52 | 84.94 | 83.42 | 83.52 | 221,300 | -0.99(-1.17%) |
Oct 20, 2023 | 84.92 | 85.49 | 83.99 | 84.51 | 450,897 | -0.13(-0.15%) |
Oct 19, 2023 | 84.42 | 86.08 | 83.88 | 84.64 | 259,974 | -0.31(-0.36%) |
Oct 18, 2023 | 87.52 | 87.52 | 84.81 | 84.95 | 196,984 | -3.36(-3.81%) |
Oct 17, 2023 | 87.14 | 89.03 | 86.93 | 88.31 | 148,577 | +0.88(+1.01%) |
Oct 16, 2023 | 86.82 | 87.52 | 86.12 | 87.43 | 164,108 | +1.54(+1.79%) |
Oct 13, 2023 | 87.87 | 88.00 | 85.39 | 85.89 | 172,143 | -1.76(-2.00%) |
Oct 12, 2023 | 89.56 | 89.56 | 87.14 | 87.65 | 97,348 | -1.96(-2.19%) |
Oct 11, 2023 | 89.18 | 89.80 | 87.40 | 89.61 | 79,224 | +0.37(+0.41%) |
Oct 10, 2023 | 89.59 | 90.61 | 89.11 | 89.24 | 174,778 | -0.04(-0.04%) |
Oct 09, 2023 | 88.16 | 89.61 | 87.73 | 89.28 | 78,214 | +0.67(+0.76%) |
Oct 06, 2023 | 88.00 | 89.12 | 87.32 | 88.61 | 144,933 | +0.28(+0.31%) |
Oct 05, 2023 | 88.70 | 89.14 | 88.09 | 88.33 | 114,256 | -0.22(-0.25%) |
Oct 04, 2023 | 89.05 | 89.61 | 87.47 | 88.55 | 115,717 | -0.21(-0.23%) |
Oct 03, 2023 | 89.27 | 89.72 | 88.34 | 88.76 | 88,602 | -0.76(-0.85%) |
Oct 02, 2023 | 87.96 | 89.60 | 87.94 | 89.52 | 235,418 | +0.98(+1.11%) |
Sep 29, 2023 | 89.99 | 90.34 | 88.01 | 88.54 | 205,049 | -1.17(-1.31%) |
Sep 28, 2023 | 88.98 | 90.42 | 88.98 | 89.71 | 195,434 | +0.82(+0.93%) |
Sep 27, 2023 | 88.73 | 89.80 | 88.30 | 88.89 | 124,740 | +0.92(+1.05%) |
Sep 26, 2023 | 89.29 | 89.70 | 87.95 | 87.96 | 164,530 | -1.75(-1.95%) |
Sep 25, 2023 | 89.29 | 89.74 | 89.45 | 89.71 | 90,011 | +0.24(+0.27%) |
Sep 22, 2023 | 89.00 | 90.42 | 89.00 | 89.47 | 133,808 | +0.54(+0.60%) |
Sep 21, 2023 | 89.85 | 90.10 | 88.94 | 88.94 | 92,824 | -1.41(-1.56%) |
Sep 20, 2023 | 91.41 | 92.36 | 90.24 | 90.34 | 86,323 | -0.41(-0.45%) |
Sep 19, 2023 | 91.88 | 91.88 | 90.64 | 90.75 | 88,269 | -1.00(-1.09%) |
Sep 18, 2023 | 91.73 | 92.45 | 91.54 | 91.75 | 91,422 | +0.24(+0.26%) |
Sep 15, 2023 | 91.81 | 91.81 | 90.61 | 91.52 | 388,181 | -0.51(-0.55%) |
Sep 14, 2023 | 91.34 | 92.21 | 90.97 | 92.02 | 132,299 | +1.37(+1.51%) |
Sep 13, 2023 | 90.76 | 91.32 | 90.00 | 90.65 | 120,796 | -0.31(-0.34%) |
Sep 12, 2023 | 91.41 | 91.55 | 90.62 | 90.96 | 107,092 | -0.82(-0.90%) |
Sep 11, 2023 | 92.46 | 92.68 | 91.61 | 91.78 | 135,260 | -0.14(-0.15%) |
Sep 08, 2023 | 92.03 | 92.15 | 91.61 | 91.92 | 93,550 | -0.20(-0.22%) |
Sep 07, 2023 | 92.94 | 93.73 | 91.00 | 92.12 | 133,514 | -0.86(-0.93%) |
Sep 06, 2023 | 93.01 | 93.60 | 92.34 | 92.98 | 121,387 | +0.16(+0.17%) |
Sep 05, 2023 | 95.71 | 95.71 | 91.59 | 92.83 | 203,027 | -3.48(-3.62%) |