Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 85.52 | 85.63 | 84.70 | 85.50 | 503,017 | +0.04(+0.05%) |
Nov 29, 2023 | 86.38 | 87.14 | 85.29 | 85.46 | 365,643 | -0.42(-0.49%) |
Nov 28, 2023 | 86.02 | 86.58 | 85.58 | 85.88 | 367,569 | -0.25(-0.29%) |
Nov 27, 2023 | 85.41 | 86.16 | 85.06 | 86.12 | 544,529 | +0.60(+0.70%) |
Nov 24, 2023 | 85.70 | 85.72 | 84.93 | 85.53 | 155,105 | -0.21(-0.24%) |
Nov 22, 2023 | 84.72 | 86.07 | 84.48 | 85.74 | 646,731 | +1.65(+1.96%) |
Nov 21, 2023 | 82.76 | 84.33 | 82.55 | 84.08 | 1,131,071 | +1.32(+1.59%) |
Nov 20, 2023 | 80.69 | 83.04 | 80.69 | 82.77 | 595,298 | +2.08(+2.57%) |
Nov 17, 2023 | 79.68 | 81.71 | 78.16 | 80.69 | 1,717,616 | -6.13(-7.06%) |
Nov 16, 2023 | 86.67 | 88.10 | 86.39 | 86.82 | 558,527 | -0.88(-1.00%) |
Nov 15, 2023 | 87.63 | 88.60 | 87.40 | 87.70 | 588,146 | +0.14(+0.16%) |
Nov 14, 2023 | 86.56 | 87.87 | 86.35 | 87.57 | 460,947 | +1.82(+2.12%) |
Nov 13, 2023 | 86.06 | 86.06 | 85.25 | 85.75 | 284,065 | -0.44(-0.51%) |
Nov 10, 2023 | 84.71 | 86.32 | 84.16 | 86.18 | 277,119 | +1.54(+1.82%) |
Nov 09, 2023 | 85.08 | 85.59 | 84.23 | 84.64 | 244,452 | -0.29(-0.34%) |
Nov 08, 2023 | 85.37 | 85.74 | 84.88 | 84.92 | 398,115 | -0.11(-0.13%) |
Nov 07, 2023 | 84.22 | 85.35 | 83.83 | 85.03 | 444,380 | +0.85(+1.01%) |
Nov 06, 2023 | 83.88 | 84.30 | 83.39 | 84.18 | 290,888 | +0.37(+0.44%) |
Nov 03, 2023 | 83.02 | 84.40 | 83.02 | 83.82 | 289,302 | +1.23(+1.49%) |
Nov 02, 2023 | 80.98 | 82.71 | 80.60 | 82.59 | 302,368 | +1.92(+2.38%) |
Nov 01, 2023 | 80.16 | 81.06 | 80.01 | 80.67 | 356,024 | +0.60(+0.75%) |
Oct 31, 2023 | 78.70 | 80.37 | 78.69 | 80.07 | 328,750 | +1.45(+1.85%) |
Oct 30, 2023 | 78.42 | 79.10 | 78.08 | 78.61 | 226,615 | +0.82(+1.06%) |
Oct 27, 2023 | 78.36 | 78.63 | 77.45 | 77.79 | 207,665 | -0.58(-0.74%) |
Oct 26, 2023 | 78.96 | 79.45 | 78.37 | 78.38 | 221,925 | -0.23(-0.29%) |
Oct 25, 2023 | 79.51 | 79.77 | 78.58 | 78.60 | 290,509 | -1.12(-1.40%) |
Oct 24, 2023 | 79.53 | 80.56 | 79.38 | 79.72 | 316,913 | +0.58(+0.74%) |
Oct 23, 2023 | 78.74 | 79.55 | 78.50 | 79.14 | 350,439 | +0.12(+0.15%) |
Oct 20, 2023 | 79.24 | 79.61 | 78.08 | 79.02 | 395,387 | -0.52(-0.66%) |
Oct 19, 2023 | 80.05 | 80.50 | 79.34 | 79.54 | 370,898 | -0.38(-0.47%) |
Oct 18, 2023 | 80.50 | 81.12 | 79.77 | 79.92 | 278,182 | -1.21(-1.49%) |
Oct 17, 2023 | 80.16 | 82.04 | 79.93 | 81.13 | 373,153 | +0.46(+0.56%) |
Oct 16, 2023 | 80.19 | 81.53 | 80.16 | 80.67 | 265,671 | +1.10(+1.38%) |
Oct 13, 2023 | 80.12 | 80.48 | 79.26 | 79.57 | 293,730 | -0.85(-1.06%) |
Oct 12, 2023 | 80.86 | 81.34 | 79.92 | 80.42 | 230,070 | -0.50(-0.62%) |
Oct 11, 2023 | 80.93 | 81.34 | 80.39 | 80.93 | 208,078 | +0.15(+0.18%) |
Oct 10, 2023 | 80.25 | 81.43 | 79.79 | 80.78 | 338,298 | +0.77(+0.96%) |
Oct 09, 2023 | 79.16 | 80.14 | 78.90 | 80.01 | 270,306 | +0.26(+0.32%) |
Oct 06, 2023 | 78.44 | 80.19 | 78.44 | 79.75 | 284,001 | +0.75(+0.95%) |
Oct 05, 2023 | 78.64 | 79.40 | 78.42 | 79.00 | 280,837 | +0.24(+0.30%) |
Oct 04, 2023 | 78.50 | 79.08 | 77.90 | 78.76 | 390,247 | +0.47(+0.59%) |
Oct 03, 2023 | 79.29 | 80.07 | 78.03 | 78.30 | 419,988 | -1.53(-1.92%) |
Oct 02, 2023 | 78.40 | 79.95 | 77.94 | 79.83 | 494,261 | +1.42(+1.82%) |
Sep 29, 2023 | 79.19 | 79.36 | 78.27 | 78.41 | 392,130 | -0.08(-0.10%) |
Sep 28, 2023 | 77.13 | 79.04 | 77.13 | 78.48 | 360,459 | +1.05(+1.35%) |
Sep 27, 2023 | 78.04 | 78.35 | 77.35 | 77.44 | 327,562 | -0.08(-0.10%) |
Sep 26, 2023 | 79.17 | 79.17 | 77.50 | 77.52 | 297,462 | -2.15(-2.69%) |
Sep 25, 2023 | 80.20 | 79.90 | 79.44 | 79.66 | 278,825 | -0.70(-0.87%) |
Sep 22, 2023 | 80.61 | 81.47 | 80.35 | 80.36 | 205,806 | -0.04(-0.05%) |
Sep 21, 2023 | 80.56 | 80.99 | 80.27 | 80.40 | 330,836 | -0.55(-0.68%) |
Sep 20, 2023 | 81.81 | 82.35 | 80.94 | 80.96 | 322,544 | -0.53(-0.66%) |
Sep 19, 2023 | 81.37 | 82.08 | 81.02 | 81.49 | 364,757 | -0.09(-0.11%) |
Sep 18, 2023 | 80.60 | 81.75 | 80.51 | 81.58 | 263,579 | +0.69(+0.86%) |
Sep 15, 2023 | 81.28 | 81.28 | 80.41 | 80.89 | 732,055 | -0.54(-0.67%) |
Sep 14, 2023 | 80.75 | 81.69 | 80.71 | 81.43 | 324,258 | +0.83(+1.03%) |
Sep 13, 2023 | 81.02 | 81.25 | 80.40 | 80.60 | 375,563 | -0.53(-0.66%) |
Sep 12, 2023 | 81.88 | 82.81 | 80.86 | 81.14 | 514,133 | -1.42(-1.73%) |
Sep 11, 2023 | 82.96 | 83.10 | 82.19 | 82.56 | 268,579 | -0.06(-0.07%) |
Sep 08, 2023 | 82.70 | 82.99 | 82.30 | 82.62 | 244,198 | -0.41(-0.49%) |
Sep 07, 2023 | 82.33 | 83.30 | 82.20 | 83.03 | 447,125 | -0.06(-0.07%) |
Sep 06, 2023 | 83.47 | 83.66 | 82.83 | 83.08 | 302,493 | -0.48(-0.58%) |
Sep 05, 2023 | 83.59 | 84.12 | 83.08 | 83.57 | 334,826 | -0.54(-0.65%) |