Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 88.51 | 88.83 | 87.77 | 88.52 | 3,912,641 | +0.17(+0.19%) |
Nov 29, 2023 | 89.22 | 89.74 | 88.04 | 88.35 | 2,213,691 | -0.84(-0.95%) |
Nov 28, 2023 | 89.07 | 89.94 | 88.70 | 89.19 | 1,426,391 | +0.13(+0.14%) |
Nov 27, 2023 | 89.40 | 89.58 | 88.59 | 89.07 | 1,734,036 | -0.28(-0.32%) |
Nov 24, 2023 | 89.07 | 89.39 | 88.47 | 89.35 | 513,903 | +0.43(+0.49%) |
Nov 22, 2023 | 89.19 | 89.28 | 88.39 | 88.92 | 1,712,418 | +0.03(+0.03%) |
Nov 21, 2023 | 89.42 | 89.54 | 88.56 | 88.89 | 1,071,168 | -0.44(-0.49%) |
Nov 20, 2023 | 89.39 | 89.64 | 88.32 | 89.33 | 1,587,759 | -0.41(-0.46%) |
Nov 17, 2023 | 90.00 | 90.19 | 89.21 | 89.74 | 1,724,511 | +0.23(+0.25%) |
Nov 16, 2023 | 89.77 | 90.43 | 89.24 | 89.52 | 2,048,704 | +0.57(+0.64%) |
Nov 15, 2023 | 88.53 | 89.88 | 88.53 | 88.95 | 2,954,638 | +0.05(+0.06%) |
Nov 14, 2023 | 87.69 | 88.94 | 87.14 | 88.90 | 1,917,795 | +2.89(+3.36%) |
Nov 13, 2023 | 86.87 | 87.14 | 85.64 | 86.01 | 2,390,380 | -0.95(-1.10%) |
Nov 10, 2023 | 87.31 | 87.48 | 86.53 | 86.96 | 2,565,787 | +0.10(+0.11%) |
Nov 09, 2023 | 86.56 | 87.49 | 86.32 | 86.87 | 3,864,800 | +0.55(+0.64%) |
Nov 08, 2023 | 86.70 | 86.91 | 85.61 | 86.31 | 2,897,476 | -0.78(-0.89%) |
Nov 07, 2023 | 88.14 | 88.17 | 86.99 | 87.09 | 2,281,430 | -1.03(-1.17%) |
Nov 06, 2023 | 88.41 | 88.62 | 87.47 | 88.12 | 2,987,448 | +0.46(+0.52%) |
Nov 03, 2023 | 89.35 | 90.78 | 87.59 | 87.66 | 2,612,879 | -0.09(-0.10%) |
Nov 02, 2023 | 86.63 | 88.28 | 86.46 | 87.75 | 1,903,851 | +0.97(+1.12%) |
Nov 01, 2023 | 85.78 | 87.43 | 84.80 | 86.78 | 2,282,582 | +1.33(+1.56%) |
Oct 31, 2023 | 85.64 | 85.92 | 84.64 | 85.45 | 2,548,391 | +0.30(+0.35%) |
Oct 30, 2023 | 85.43 | 86.05 | 84.47 | 85.14 | 1,407,952 | +0.01(+0.01%) |
Oct 27, 2023 | 86.36 | 86.91 | 84.85 | 85.13 | 1,282,355 | -1.78(-2.05%) |
Oct 26, 2023 | 86.30 | 87.69 | 86.12 | 86.92 | 1,936,357 | +0.96(+1.12%) |
Oct 25, 2023 | 85.25 | 86.25 | 85.03 | 85.95 | 1,515,488 | +0.33(+0.39%) |
Oct 24, 2023 | 84.94 | 85.90 | 84.78 | 85.62 | 1,735,984 | +1.34(+1.59%) |
Oct 23, 2023 | 84.04 | 85.55 | 83.58 | 84.28 | 2,189,228 | -0.46(-0.54%) |
Oct 20, 2023 | 85.34 | 86.33 | 84.17 | 84.74 | 10,454,693 | -0.59(-0.70%) |
Oct 19, 2023 | 85.77 | 86.47 | 85.09 | 85.33 | 2,004,375 | -0.59(-0.69%) |
Oct 18, 2023 | 86.47 | 86.78 | 85.49 | 85.92 | 2,712,154 | -0.60(-0.70%) |
Oct 17, 2023 | 86.04 | 87.10 | 85.75 | 86.53 | 3,024,571 | +0.23(+0.27%) |
Oct 16, 2023 | 82.88 | 86.55 | 82.88 | 86.29 | 4,105,141 | +0.62(+0.73%) |
Oct 13, 2023 | 85.83 | 86.44 | 85.11 | 85.67 | 2,012,425 | +0.63(+0.74%) |
Oct 12, 2023 | 85.73 | 86.12 | 84.06 | 85.04 | 1,965,784 | -1.05(-1.22%) |
Oct 11, 2023 | 86.06 | 86.32 | 84.89 | 86.09 | 1,785,878 | +0.32(+0.37%) |
Oct 10, 2023 | 84.99 | 85.94 | 84.86 | 85.77 | 1,880,546 | +0.55(+0.65%) |
Oct 09, 2023 | 84.03 | 85.22 | 84.03 | 85.21 | 1,491,531 | +1.17(+1.39%) |
Oct 06, 2023 | 81.09 | 84.25 | 80.45 | 84.04 | 2,486,136 | +1.55(+1.88%) |
Oct 05, 2023 | 81.69 | 82.80 | 80.99 | 82.50 | 2,593,968 | +0.55(+0.67%) |
Oct 04, 2023 | 81.34 | 82.04 | 79.81 | 81.95 | 1,986,261 | +0.99(+1.23%) |
Oct 03, 2023 | 79.03 | 81.30 | 78.31 | 80.96 | 2,707,947 | +1.52(+1.91%) |
Oct 02, 2023 | 82.75 | 82.92 | 78.90 | 79.44 | 2,507,247 | -3.81(-4.57%) |
Sep 29, 2023 | 83.93 | 84.43 | 82.88 | 83.25 | 2,085,542 | +0.04(+0.05%) |
Sep 28, 2023 | 84.73 | 84.91 | 82.59 | 83.21 | 2,029,901 | -1.11(-1.32%) |
Sep 27, 2023 | 85.16 | 85.77 | 84.22 | 84.32 | 1,836,860 | -1.17(-1.37%) |
Sep 26, 2023 | 87.64 | 87.76 | 85.29 | 85.48 | 2,064,390 | -2.34(-2.66%) |
Sep 25, 2023 | 87.65 | 88.00 | 87.39 | 87.82 | 1,591,957 | -0.58(-0.66%) |
Sep 22, 2023 | 87.99 | 89.07 | 87.65 | 88.40 | 1,533,806 | -0.03(-0.03%) |
Sep 21, 2023 | 88.92 | 89.66 | 88.23 | 88.43 | 1,863,902 | -0.62(-0.70%) |
Sep 20, 2023 | 89.21 | 89.86 | 88.51 | 89.06 | 1,219,135 | +0.32(+0.36%) |
Sep 19, 2023 | 89.21 | 89.59 | 88.70 | 88.74 | 1,163,263 | -0.39(-0.44%) |
Sep 18, 2023 | 88.93 | 89.24 | 88.29 | 89.12 | 1,560,766 | +0.08(+0.09%) |
Sep 15, 2023 | 89.69 | 90.59 | 88.96 | 89.05 | 3,829,925 | -0.87(-0.96%) |
Sep 14, 2023 | 89.35 | 89.95 | 89.06 | 89.91 | 2,074,530 | +0.90(+1.01%) |
Sep 13, 2023 | 88.08 | 89.18 | 87.85 | 89.02 | 1,772,530 | +1.23(+1.40%) |
Sep 12, 2023 | 87.48 | 87.92 | 86.42 | 87.79 | 1,865,284 | +0.46(+0.52%) |
Sep 11, 2023 | 86.27 | 87.67 | 86.27 | 87.33 | 1,672,271 | +0.47(+0.54%) |
Sep 08, 2023 | 86.37 | 87.13 | 85.88 | 86.87 | 1,431,014 | +0.72(+0.84%) |
Sep 07, 2023 | 85.21 | 86.84 | 85.21 | 86.15 | 1,680,946 | +1.66(+1.97%) |
Sep 06, 2023 | 84.51 | 84.62 | 83.91 | 84.48 | 1,403,390 | +0.28(+0.34%) |
Sep 05, 2023 | 85.77 | 85.99 | 84.02 | 84.20 | 1,995,862 | -1.79(-2.08%) |