Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 83.61 | 84.75 | 83.20 | 84.41 | 369,708 | +0.66(+0.78%) |
Nov 29, 2023 | 83.22 | 84.16 | 83.22 | 83.76 | 232,931 | +1.24(+1.51%) |
Nov 28, 2023 | 83.37 | 83.72 | 82.24 | 82.51 | 216,276 | -1.25(-1.50%) |
Nov 27, 2023 | 82.57 | 83.91 | 82.57 | 83.77 | 198,220 | +0.82(+0.98%) |
Nov 24, 2023 | 82.71 | 83.60 | 82.71 | 82.95 | 137,163 | -0.04(-0.05%) |
Nov 22, 2023 | 83.44 | 83.44 | 82.72 | 82.99 | 156,440 | +0.07(+0.08%) |
Nov 21, 2023 | 82.76 | 83.37 | 82.28 | 82.92 | 268,943 | -0.11(-0.13%) |
Nov 20, 2023 | 82.31 | 83.04 | 81.61 | 83.03 | 263,589 | +0.35(+0.42%) |
Nov 17, 2023 | 82.76 | 82.84 | 81.92 | 82.68 | 258,152 | +0.72(+0.87%) |
Nov 16, 2023 | 82.06 | 82.61 | 81.09 | 81.97 | 383,213 | -0.31(-0.38%) |
Nov 15, 2023 | 83.24 | 83.84 | 81.94 | 82.27 | 349,076 | -0.83(-0.99%) |
Nov 14, 2023 | 81.62 | 83.34 | 81.09 | 83.10 | 339,034 | +3.32(+4.17%) |
Nov 13, 2023 | 80.01 | 80.64 | 79.77 | 79.78 | 240,510 | -0.77(-0.95%) |
Nov 10, 2023 | 79.86 | 80.57 | 79.13 | 80.54 | 214,271 | +1.23(+1.56%) |
Nov 09, 2023 | 80.37 | 80.37 | 79.02 | 79.31 | 228,337 | -0.68(-0.85%) |
Nov 08, 2023 | 80.33 | 80.80 | 79.51 | 79.98 | 270,690 | -0.45(-0.56%) |
Nov 07, 2023 | 79.33 | 80.84 | 79.33 | 80.43 | 347,141 | +0.98(+1.23%) |
Nov 06, 2023 | 79.98 | 80.75 | 79.43 | 79.46 | 513,130 | -0.86(-1.07%) |
Nov 03, 2023 | 79.47 | 80.82 | 79.47 | 80.31 | 486,127 | +1.86(+2.37%) |
Nov 02, 2023 | 77.72 | 78.80 | 77.37 | 78.45 | 409,745 | +1.61(+2.10%) |
Nov 01, 2023 | 75.00 | 76.85 | 74.69 | 76.84 | 385,205 | +1.58(+2.10%) |
Oct 31, 2023 | 74.10 | 75.60 | 73.75 | 75.26 | 448,565 | +0.92(+1.24%) |
Oct 30, 2023 | 72.86 | 74.41 | 72.64 | 74.33 | 488,580 | +1.94(+2.69%) |
Oct 27, 2023 | 72.58 | 73.32 | 71.70 | 72.39 | 511,337 | -0.23(-0.31%) |
Oct 26, 2023 | 72.83 | 73.71 | 72.09 | 72.62 | 422,735 | +0.70(+0.98%) |
Oct 25, 2023 | 73.20 | 74.13 | 71.63 | 71.91 | 681,721 | -1.40(-1.91%) |
Oct 24, 2023 | 73.88 | 75.92 | 71.30 | 73.31 | 1,067,065 | +4.83(+7.05%) |
Oct 23, 2023 | 68.20 | 69.22 | 67.78 | 68.48 | 389,460 | -0.21(-0.30%) |
Oct 20, 2023 | 69.43 | 69.71 | 68.64 | 68.69 | 292,662 | -0.46(-0.66%) |
Oct 19, 2023 | 70.35 | 70.89 | 68.99 | 69.15 | 333,472 | -0.66(-0.95%) |
Oct 18, 2023 | 70.80 | 70.80 | 69.62 | 69.81 | 266,135 | -1.72(-2.40%) |
Oct 17, 2023 | 71.31 | 72.64 | 71.31 | 71.53 | 284,243 | -0.37(-0.51%) |
Oct 16, 2023 | 70.45 | 72.19 | 70.45 | 71.89 | 285,571 | +1.74(+2.47%) |
Oct 13, 2023 | 70.99 | 71.43 | 69.95 | 70.16 | 220,302 | -0.80(-1.13%) |
Oct 12, 2023 | 73.13 | 73.13 | 70.69 | 70.96 | 225,748 | -1.93(-2.65%) |
Oct 11, 2023 | 71.75 | 72.91 | 71.51 | 72.90 | 216,151 | +1.21(+1.69%) |
Oct 10, 2023 | 71.25 | 72.11 | 71.03 | 71.69 | 350,185 | +0.94(+1.33%) |
Oct 09, 2023 | 69.29 | 71.11 | 69.07 | 70.74 | 251,188 | +0.72(+1.03%) |
Oct 06, 2023 | 69.89 | 70.63 | 69.56 | 70.02 | 295,622 | -0.57(-0.80%) |
Oct 05, 2023 | 70.36 | 71.14 | 70.27 | 70.59 | 381,119 | +0.21(+0.30%) |
Oct 04, 2023 | 70.17 | 70.77 | 69.40 | 70.38 | 508,689 | +0.51(+0.72%) |
Oct 03, 2023 | 70.20 | 70.33 | 69.21 | 69.87 | 449,369 | -0.66(-0.94%) |
Oct 02, 2023 | 71.19 | 71.66 | 70.29 | 70.54 | 330,167 | -0.86(-1.21%) |
Sep 29, 2023 | 73.10 | 73.10 | 70.89 | 71.40 | 379,875 | -1.16(-1.60%) |
Sep 28, 2023 | 70.86 | 72.98 | 70.60 | 72.56 | 331,389 | +1.88(+2.67%) |
Sep 27, 2023 | 69.71 | 70.77 | 69.60 | 70.68 | 187,088 | +1.41(+2.03%) |
Sep 26, 2023 | 69.55 | 70.10 | 69.18 | 69.27 | 204,723 | -0.76(-1.09%) |
Sep 25, 2023 | 70.20 | 70.19 | 69.78 | 70.03 | 237,353 | -0.50(-0.70%) |
Sep 22, 2023 | 71.41 | 71.75 | 70.24 | 70.53 | 327,277 | -0.97(-1.36%) |
Sep 21, 2023 | 71.90 | 72.09 | 71.32 | 71.50 | 135,726 | -1.20(-1.65%) |
Sep 20, 2023 | 73.24 | 74.79 | 72.65 | 72.70 | 369,779 | -0.15(-0.20%) |
Sep 19, 2023 | 72.86 | 73.16 | 72.06 | 72.85 | 295,158 | +0.02(+0.03%) |
Sep 18, 2023 | 72.55 | 73.01 | 72.37 | 72.83 | 284,110 | +0.43(+0.59%) |
Sep 15, 2023 | 72.49 | 72.49 | 71.34 | 72.40 | 682,900 | -0.20(-0.27%) |
Sep 14, 2023 | 72.49 | 73.01 | 72.27 | 72.60 | 212,861 | +0.67(+0.94%) |
Sep 13, 2023 | 72.61 | 72.61 | 71.19 | 71.92 | 221,146 | -0.53(-0.73%) |
Sep 12, 2023 | 72.18 | 73.00 | 72.18 | 72.45 | 227,164 | -0.22(-0.30%) |
Sep 11, 2023 | 72.72 | 72.97 | 71.88 | 72.67 | 296,376 | +0.60(+0.84%) |
Sep 08, 2023 | 71.08 | 72.07 | 70.60 | 72.06 | 250,395 | +0.70(+0.99%) |
Sep 07, 2023 | 71.55 | 71.55 | 70.14 | 71.36 | 542,502 | -0.25(-0.35%) |
Sep 06, 2023 | 72.69 | 73.53 | 71.35 | 71.61 | 359,281 | -1.25(-1.72%) |
Sep 05, 2023 | 75.70 | 75.70 | 72.15 | 72.86 | 310,277 | -3.46(-4.53%) |