Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 93.69 | 95.59 | 93.69 | 95.07 | 775 | +0.71(+0.75%) |
Nov 29, 2023 | 91.20 | 95.37 | 91.20 | 94.36 | 1,022 | -2.05(-2.12%) |
Nov 28, 2023 | 96.22 | 96.75 | 96.14 | 96.41 | 781 | +4.08(+4.42%) |
Nov 27, 2023 | 92.02 | 92.36 | 91.49 | 92.33 | 572 | +1.42(+1.56%) |
Nov 24, 2023 | 90.21 | 91.36 | 89.52 | 90.91 | 194 | +2.85(+3.24%) |
Nov 22, 2023 | 86.97 | 88.06 | 86.97 | 88.06 | 126 | -2.95(-3.24%) |
Nov 21, 2023 | 91.91 | 91.91 | 90.79 | 91.01 | 2,377 | -4.29(-4.50%) |
Nov 20, 2023 | 94.52 | 95.40 | 94.52 | 95.30 | 898 | +0.17(+0.18%) |
Nov 17, 2023 | 90.29 | 95.31 | 90.29 | 95.13 | 1,699 | +3.04(+3.30%) |
Nov 16, 2023 | 93.05 | 93.16 | 91.18 | 92.09 | 2,220 | -6.46(-6.56%) |
Nov 15, 2023 | 97.39 | 99.46 | 96.11 | 98.55 | 1,155 | +3.33(+3.49%) |
Nov 14, 2023 | 92.89 | 95.40 | 90.14 | 95.22 | 2,464 | +4.96(+5.50%) |
Nov 13, 2023 | 86.97 | 90.68 | 86.97 | 90.26 | 855 | +2.22(+2.52%) |
Nov 10, 2023 | 87.58 | 88.08 | 87.11 | 88.04 | 2,081 | +0.70(+0.80%) |
Nov 09, 2023 | 88.54 | 89.09 | 87.28 | 87.34 | 823 | -3.09(-3.42%) |
Nov 08, 2023 | 90.09 | 91.19 | 90.09 | 90.43 | 1,305 | -1.97(-2.13%) |
Nov 07, 2023 | 91.39 | 92.73 | 91.39 | 92.40 | 2,802 | +0.91(+0.99%) |
Nov 06, 2023 | 91.00 | 93.01 | 91.00 | 91.49 | 1,194 | +2.12(+2.38%) |
Nov 03, 2023 | 88.62 | 89.51 | 88.49 | 89.37 | 748 | +4.52(+5.32%) |
Nov 02, 2023 | 82.87 | 84.85 | 82.87 | 84.85 | 764 | +1.52(+1.82%) |
Nov 01, 2023 | 79.69 | 83.33 | 79.69 | 83.33 | 2,421 | -0.47(-0.56%) |
Oct 31, 2023 | 83.39 | 84.16 | 82.72 | 83.80 | 9,940 | -4.79(-5.41%) |
Oct 30, 2023 | 87.00 | 89.47 | 87.00 | 88.59 | 2,084 | +6.18(+7.50%) |
Oct 27, 2023 | 81.74 | 82.54 | 81.26 | 82.41 | 485 | +0.61(+0.75%) |
Oct 26, 2023 | 82.11 | 82.84 | 81.47 | 81.80 | 2,215 | -1.00(-1.21%) |
Oct 25, 2023 | 80.41 | 83.17 | 80.41 | 82.80 | 1,606 | -1.10(-1.31%) |
Oct 24, 2023 | 79.01 | 83.90 | 79.01 | 83.90 | 4,990 | +1.74(+2.12%) |
Oct 23, 2023 | 81.91 | 82.64 | 81.15 | 82.16 | 1,423 | -0.03(-0.04%) |
Oct 20, 2023 | 81.67 | 82.20 | 81.00 | 82.19 | 1,113 | -0.95(-1.15%) |
Oct 19, 2023 | 82.00 | 84.16 | 82.00 | 83.14 | 2,069 | +7.75(+10.29%) |
Oct 18, 2023 | 75.91 | 76.32 | 75.39 | 75.39 | 1,061 | -0.93(-1.22%) |
Oct 17, 2023 | 75.80 | 76.72 | 75.76 | 76.32 | 8,122 | -3.52(-4.41%) |
Oct 16, 2023 | 77.50 | 79.85 | 77.50 | 79.84 | 1,471 | +2.77(+3.59%) |
Oct 13, 2023 | 77.11 | 77.36 | 76.77 | 77.08 | 805 | +0.81(+1.07%) |
Oct 12, 2023 | 77.31 | 77.66 | 75.80 | 76.26 | 1,523 | -0.77(-1.00%) |
Oct 11, 2023 | 74.17 | 78.00 | 74.17 | 77.03 | 5,605 | +8.15(+11.83%) |
Oct 10, 2023 | 68.28 | 69.28 | 67.30 | 68.88 | 3,847 | +2.20(+3.30%) |
Oct 09, 2023 | 63.96 | 66.68 | 63.96 | 66.68 | 1,386 | +0.96(+1.46%) |
Oct 06, 2023 | 65.88 | 66.66 | 62.65 | 65.72 | 2,263 | +0.53(+0.81%) |
Oct 05, 2023 | 65.96 | 65.96 | 64.94 | 65.19 | 2,314 | -0.64(-0.97%) |
Oct 04, 2023 | 65.83 | 66.64 | 65.61 | 65.83 | 2,807 | -1.46(-2.17%) |
Oct 03, 2023 | 67.27 | 67.98 | 67.18 | 67.29 | 4,723 | -1.12(-1.63%) |
Oct 02, 2023 | 68.60 | 69.29 | 68.37 | 68.41 | 1,754 | -0.80(-1.15%) |
Sep 29, 2023 | 71.28 | 71.28 | 68.72 | 69.20 | 685 | -0.12(-0.18%) |
Sep 28, 2023 | 68.35 | 69.50 | 68.35 | 69.33 | 13,178 | +0.79(+1.15%) |
Sep 27, 2023 | 68.59 | 68.86 | 68.35 | 68.54 | 10,111 | +0.70(+1.03%) |
Sep 26, 2023 | 67.51 | 70.02 | 67.51 | 67.84 | 5,922 | -4.78(-6.58%) |
Sep 25, 2023 | 71.00 | 72.63 | 71.86 | 72.62 | 2,962 | -1.01(-1.37%) |
Sep 22, 2023 | 71.50 | 73.94 | 71.50 | 73.63 | 6,361 | +2.63(+3.70%) |
Sep 21, 2023 | 71.43 | 72.00 | 71.00 | 71.00 | 3,193 | -3.27(-4.40%) |
Sep 20, 2023 | 75.70 | 75.70 | 74.03 | 74.27 | 5,501 | -3.97(-5.07%) |
Sep 19, 2023 | 79.15 | 79.15 | 77.55 | 78.24 | 7,202 | -2.07(-2.58%) |
Sep 18, 2023 | 79.38 | 80.31 | 79.38 | 80.31 | 1,966 | +1.10(+1.39%) |
Sep 15, 2023 | 77.23 | 79.73 | 77.23 | 79.21 | 3,600 | +0.83(+1.06%) |
Sep 14, 2023 | 77.47 | 78.85 | 77.47 | 78.38 | 1,617 | -1.34(-1.68%) |
Sep 13, 2023 | 77.40 | 79.72 | 77.40 | 79.72 | 2,168 | +2.72(+3.53%) |
Sep 12, 2023 | 76.84 | 77.58 | 76.45 | 77.00 | 6,411 | +0.77(+1.01%) |
Sep 11, 2023 | 76.74 | 76.74 | 75.35 | 76.23 | 1,983 | -1.12(-1.45%) |
Sep 08, 2023 | 75.00 | 77.39 | 75.00 | 77.35 | 2,667 | +0.03(+0.04%) |
Sep 07, 2023 | 79.54 | 79.54 | 77.09 | 77.32 | 3,863 | -4.40(-5.38%) |
Sep 06, 2023 | 82.71 | 83.61 | 81.52 | 81.72 | 2,645 | -2.78(-3.30%) |
Sep 05, 2023 | 84.77 | 84.85 | 84.23 | 84.50 | 2,064 | +0.24(+0.28%) |