Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 88.55 | 88.96 | 88.08 | 88.60 | 2,647,575 | +0.49(+0.56%) |
Nov 29, 2023 | 88.29 | 88.64 | 87.48 | 88.10 | 1,565,018 | +0.36(+0.41%) |
Nov 28, 2023 | 88.67 | 88.86 | 87.64 | 87.75 | 2,691,254 | -0.77(-0.87%) |
Nov 27, 2023 | 88.30 | 88.80 | 88.05 | 88.52 | 1,344,031 | -0.25(-0.28%) |
Nov 24, 2023 | 87.92 | 88.78 | 87.92 | 88.77 | 678,055 | +0.73(+0.83%) |
Nov 22, 2023 | 88.07 | 88.35 | 87.27 | 88.04 | 1,623,901 | -0.18(-0.21%) |
Nov 21, 2023 | 88.19 | 88.39 | 87.56 | 88.22 | 1,843,982 | -0.40(-0.45%) |
Nov 20, 2023 | 88.01 | 88.91 | 87.55 | 88.61 | 1,951,532 | +0.46(+0.53%) |
Nov 17, 2023 | 88.03 | 88.49 | 87.79 | 88.15 | 2,242,703 | +0.43(+0.49%) |
Nov 16, 2023 | 87.36 | 88.42 | 87.12 | 87.72 | 2,149,251 | +0.44(+0.51%) |
Nov 15, 2023 | 87.83 | 88.29 | 87.12 | 87.27 | 1,927,066 | -0.21(-0.24%) |
Nov 14, 2023 | 86.02 | 87.89 | 85.85 | 87.49 | 2,238,090 | +2.88(+3.40%) |
Nov 13, 2023 | 84.84 | 85.35 | 84.25 | 84.61 | 1,702,117 | -0.29(-0.34%) |
Nov 10, 2023 | 83.19 | 85.03 | 83.12 | 84.90 | 2,113,486 | +2.19(+2.65%) |
Nov 09, 2023 | 83.42 | 84.14 | 82.50 | 82.71 | 1,643,783 | -0.59(-0.70%) |
Nov 08, 2023 | 83.36 | 83.80 | 82.74 | 83.29 | 1,828,284 | +0.12(+0.15%) |
Nov 07, 2023 | 82.84 | 83.42 | 81.90 | 83.17 | 2,042,028 | +0.09(+0.10%) |
Nov 06, 2023 | 83.58 | 83.83 | 82.52 | 83.08 | 1,509,054 | -0.41(-0.50%) |
Nov 03, 2023 | 82.06 | 84.00 | 81.52 | 83.49 | 2,560,892 | +2.32(+2.86%) |
Nov 02, 2023 | 80.99 | 82.04 | 80.01 | 81.18 | 2,148,494 | +1.19(+1.49%) |
Nov 01, 2023 | 79.57 | 80.40 | 77.86 | 79.98 | 3,071,257 | +0.60(+0.75%) |
Oct 31, 2023 | 80.04 | 80.29 | 79.12 | 79.39 | 2,823,811 | -1.05(-1.30%) |
Oct 30, 2023 | 80.57 | 81.17 | 79.65 | 80.44 | 2,305,081 | +0.32(+0.40%) |
Oct 27, 2023 | 80.91 | 81.29 | 79.75 | 80.12 | 2,106,867 | -0.60(-0.74%) |
Oct 26, 2023 | 82.07 | 82.52 | 80.67 | 80.71 | 2,744,620 | -0.60(-0.73%) |
Oct 25, 2023 | 82.51 | 82.75 | 80.95 | 81.31 | 2,878,536 | -0.29(-0.35%) |
Oct 24, 2023 | 79.86 | 81.83 | 78.27 | 81.60 | 4,728,110 | +3.34(+4.27%) |
Oct 23, 2023 | 78.49 | 79.52 | 78.20 | 78.26 | 2,916,093 | -0.21(-0.27%) |
Oct 20, 2023 | 79.41 | 79.71 | 78.22 | 78.47 | 3,364,996 | -0.93(-1.18%) |
Oct 19, 2023 | 80.67 | 81.05 | 79.09 | 79.41 | 2,542,032 | -1.06(-1.31%) |
Oct 18, 2023 | 81.29 | 81.82 | 79.67 | 80.46 | 2,124,793 | -1.29(-1.58%) |
Oct 17, 2023 | 81.46 | 82.23 | 81.25 | 81.75 | 2,089,141 | -0.10(-0.12%) |
Oct 16, 2023 | 81.73 | 82.44 | 81.22 | 81.85 | 2,236,279 | +1.27(+1.58%) |
Oct 13, 2023 | 82.05 | 82.46 | 80.05 | 80.58 | 2,706,692 | -1.47(-1.79%) |
Oct 12, 2023 | 83.38 | 83.45 | 81.19 | 82.05 | 2,035,167 | -1.33(-1.59%) |
Oct 11, 2023 | 83.47 | 83.47 | 82.08 | 83.38 | 3,077,184 | -0.09(-0.10%) |
Oct 10, 2023 | 84.26 | 84.33 | 83.23 | 83.47 | 3,255,483 | -0.64(-0.77%) |
Oct 09, 2023 | 83.98 | 84.39 | 82.98 | 84.11 | 1,415,557 | -0.04(-0.05%) |
Oct 06, 2023 | 82.77 | 84.57 | 81.84 | 84.15 | 2,540,716 | +1.20(+1.45%) |
Oct 05, 2023 | 83.06 | 83.78 | 82.07 | 82.95 | 3,625,910 | -0.42(-0.51%) |
Oct 04, 2023 | 80.97 | 83.59 | 80.87 | 83.37 | 3,360,487 | +2.53(+3.13%) |
Oct 03, 2023 | 81.11 | 81.82 | 80.41 | 80.84 | 2,058,495 | -0.69(-0.85%) |
Oct 02, 2023 | 81.83 | 82.33 | 80.86 | 81.53 | 1,794,390 | -0.25(-0.31%) |
Sep 29, 2023 | 82.72 | 82.72 | 81.26 | 81.78 | 2,087,095 | -0.66(-0.81%) |
Sep 28, 2023 | 81.77 | 83.17 | 81.76 | 82.45 | 1,993,331 | +0.87(+1.06%) |
Sep 27, 2023 | 81.22 | 82.01 | 80.56 | 81.58 | 1,599,950 | +0.91(+1.13%) |
Sep 26, 2023 | 81.64 | 82.27 | 80.49 | 80.67 | 2,042,688 | -1.54(-1.87%) |
Sep 25, 2023 | 81.45 | 82.23 | 81.72 | 82.21 | 1,349,865 | +0.51(+0.62%) |
Sep 22, 2023 | 80.80 | 82.48 | 80.59 | 81.70 | 2,162,470 | +1.08(+1.34%) |
Sep 21, 2023 | 81.68 | 81.68 | 80.43 | 80.62 | 1,897,443 | -1.39(-1.69%) |
Sep 20, 2023 | 82.02 | 83.69 | 81.99 | 82.00 | 1,674,364 | +0.08(+0.09%) |
Sep 19, 2023 | 83.00 | 83.49 | 81.36 | 81.93 | 1,952,677 | -1.08(-1.30%) |
Sep 18, 2023 | 82.05 | 83.05 | 81.87 | 83.00 | 1,359,774 | +1.03(+1.26%) |
Sep 15, 2023 | 82.60 | 82.60 | 81.63 | 81.97 | 3,780,890 | -0.63(-0.76%) |
Sep 14, 2023 | 80.76 | 82.71 | 80.49 | 82.60 | 2,213,456 | +2.49(+3.11%) |
Sep 13, 2023 | 82.42 | 83.01 | 79.52 | 80.11 | 3,090,336 | -1.87(-2.28%) |
Sep 12, 2023 | 81.73 | 82.96 | 81.59 | 81.97 | 1,820,299 | +0.00(+0.00%) |
Sep 11, 2023 | 81.71 | 82.11 | 81.36 | 81.97 | 1,915,510 | +0.68(+0.84%) |
Sep 08, 2023 | 80.05 | 82.31 | 79.87 | 81.29 | 3,142,267 | +1.40(+1.76%) |
Sep 07, 2023 | 79.60 | 80.27 | 78.66 | 79.89 | 2,431,015 | +0.29(+0.36%) |
Sep 06, 2023 | 78.82 | 79.84 | 78.55 | 79.60 | 2,774,818 | +1.05(+1.33%) |
Sep 05, 2023 | 80.39 | 80.72 | 78.47 | 78.55 | 2,724,312 | -1.79(-2.23%) |