Blackstone Inc (NY: BX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	170.49	171.26	167.59	167.75	3,472,985	-3.79(-2.21%)
Oct 30, 2024	169.84	173.26	169.69	171.54	2,500,841	+1.73(+1.02%)
Oct 29, 2024	168.91	169.93	168.15	169.81	2,313,650	-0.16(-0.09%)
Oct 28, 2024	168.71	170.66	167.97	169.97	2,141,329	+2.47(+1.47%)
Oct 25, 2024	170.54	171.17	167.08	167.50	2,831,110	-2.16(-1.27%)
Oct 24, 2024	170.54	171.99	167.96	169.66	3,531,273	+2.74(+1.64%)
Oct 23, 2024	168.37	170.45	165.04	166.92	3,167,700	-1.58(-0.94%)
Oct 22, 2024	170.49	170.91	166.91	168.50	2,925,884	-2.27(-1.33%)
Oct 21, 2024	171.50	174.16	170.40	170.77	3,386,726	-1.59(-0.92%)
Oct 18, 2024	171.59	175.94	170.06	172.36	5,749,175	+2.63(+1.55%)
Oct 17, 2024	164.35	172.25	164.29	169.73	9,088,318	+10.02(+6.27%)
Oct 16, 2024	157.38	160.39	157.06	159.71	3,961,797	+3.39(+2.17%)
Oct 15, 2024	156.55	157.55	155.11	156.32	2,615,736	+0.83(+0.53%)
Oct 14, 2024	153.95	155.81	153.56	155.49	2,576,842	+2.45(+1.60%)
Oct 11, 2024	150.02	153.45	149.78	153.04	2,205,616	+4.01(+2.69%)
Oct 10, 2024	147.95	150.21	147.24	149.03	2,460,650	+0.61(+0.41%)
Oct 09, 2024	148.00	149.50	146.97	148.42	2,847,405	-1.02(-0.68%)
Oct 08, 2024	150.04	150.43	148.40	149.44	1,577,603	+0.37(+0.25%)
Oct 07, 2024	151.17	151.83	148.30	149.07	2,101,283	-2.85(-1.88%)
Oct 04, 2024	153.05	153.55	150.19	151.92	2,073,752	+0.72(+0.48%)
Oct 03, 2024	151.73	152.54	149.79	151.20	2,109,472	-1.01(-0.66%)
Oct 02, 2024	150.82	153.40	150.82	152.21	1,862,802	+0.36(+0.24%)
Oct 01, 2024	153.11	153.11	149.88	151.85	2,949,284	-1.28(-0.84%)
Sep 30, 2024	153.92	154.43	151.20	153.13	3,110,319	-1.81(-1.17%)
Sep 27, 2024	154.24	155.86	153.64	154.94	2,170,592	+1.47(+0.96%)
Sep 26, 2024	154.60	155.03	152.21	153.47	3,155,332	+0.70(+0.46%)
Sep 25, 2024	156.90	157.91	152.22	152.77	3,918,361	-4.78(-3.03%)
Sep 24, 2024	157.25	158.16	156.18	157.55	2,227,429	+0.34(+0.22%)
Sep 23, 2024	158.92	160.21	156.50	157.21	3,485,413	-0.91(-0.58%)
Sep 20, 2024	159.84	161.25	157.83	158.12	5,540,474	-1.54(-0.96%)
Sep 19, 2024	159.80	160.24	155.92	159.66	4,707,183	+4.73(+3.05%)
Sep 18, 2024	155.30	157.76	152.69	154.93	3,922,563	-0.12(-0.08%)
Sep 17, 2024	155.35	156.46	153.73	155.05	3,922,516	+0.49(+0.32%)
Sep 16, 2024	151.56	155.18	150.86	154.56	4,426,254	+3.37(+2.23%)
Sep 13, 2024	148.00	151.87	147.75	151.19	4,681,226	+4.69(+3.20%)
Sep 12, 2024	144.05	146.98	142.71	146.50	3,541,902	+3.23(+2.25%)
Sep 11, 2024	141.89	143.43	138.24	143.27	3,145,111	+1.06(+0.75%)
Sep 10, 2024	140.29	142.50	138.17	142.21	2,684,672	+2.44(+1.75%)
Sep 09, 2024	138.73	140.78	138.46	139.77	2,133,664	+2.65(+1.93%)
Sep 06, 2024	138.61	140.10	135.63	137.12	2,577,891	-1.15(-0.83%)
Sep 05, 2024	138.67	140.89	137.73	138.27	2,234,603	+0.42(+0.30%)
Sep 04, 2024	137.65	138.97	136.59	137.85	1,703,738	-0.29(-0.21%)
Sep 03, 2024	141.43	141.95	136.98	138.14	2,339,746	-4.22(-2.96%)
Aug 30, 2024	141.34	142.69	138.62	142.36	3,421,588	+1.78(+1.27%)
Aug 29, 2024	140.53	141.54	139.72	140.58	2,744,865	+0.50(+0.36%)
Aug 28, 2024	140.79	142.06	139.27	140.08	2,548,579	-1.17(-0.83%)
Aug 27, 2024	140.67	142.33	140.57	141.25	3,870,789	-0.71(-0.50%)
Aug 26, 2024	140.35	142.25	139.82	141.96	3,795,259	+2.68(+1.92%)
Aug 23, 2024	135.92	140.69	135.72	139.28	4,886,917	+4.49(+3.33%)
Aug 22, 2024	134.74	135.50	133.52	134.79	1,795,531	+0.04(+0.03%)
Aug 21, 2024	133.27	135.00	131.73	134.75	1,945,327	+1.77(+1.33%)
Aug 20, 2024	134.85	135.30	132.71	132.98	1,811,419	-1.67(-1.24%)
Aug 19, 2024	134.00	135.00	133.51	134.65	2,145,272	+0.37(+0.28%)
Aug 16, 2024	136.23	137.00	133.24	134.28	3,727,432	-1.99(-1.46%)
Aug 15, 2024	137.86	138.25	135.55	136.27	3,508,925	+0.11(+0.08%)
Aug 14, 2024	133.68	136.50	133.37	136.16	2,970,228	+2.81(+2.11%)
Aug 13, 2024	130.68	133.70	130.11	133.35	3,219,306	+4.07(+3.15%)
Aug 12, 2024	131.03	132.24	128.18	129.28	3,100,458	-1.65(-1.26%)
Aug 09, 2024	130.56	131.87	129.10	130.93	1,416,063	+0.28(+0.21%)
Aug 08, 2024	129.19	131.18	127.96	130.65	1,975,086	+3.06(+2.40%)
Aug 07, 2024	133.62	133.84	127.34	127.59	2,970,520	-2.72(-2.09%)
Aug 06, 2024	129.89	132.82	128.82	130.31	3,288,601	+0.80(+0.62%)
Aug 05, 2024	126.85	132.19	124.45	129.51	6,372,093	-3.54(-2.66%)
Aug 02, 2024	134.32	135.20	131.08	133.05	4,700,609	-3.98(-2.90%)
Aug 01, 2024	141.92	142.23	135.64	137.03	4,046,179	-5.12(-3.60%)
Jul 31, 2024	142.76	144.36	140.93	142.15	3,651,898	+0.81(+0.57%)
Jul 30, 2024	141.73	142.86	139.91	141.34	2,831,393	+0.36(+0.26%)
Jul 29, 2024	141.00	141.57	139.46	140.98	2,325,842	-1.02(-0.72%)
Jul 26, 2024	142.40	142.90	140.21	142.00	3,262,890	+1.98(+1.41%)
Jul 25, 2024	137.71	143.06	136.15	140.02	4,432,412	+2.39(+1.74%)
Jul 24, 2024	142.50	143.09	137.48	137.63	4,498,443	-5.99(-4.17%)
Jul 23, 2024	142.05	145.16	142.03	143.62	4,639,532	+2.44(+1.73%)
Jul 22, 2024	140.00	141.83	138.73	141.18	4,004,128	+2.59(+1.87%)
Jul 19, 2024	138.29	142.04	136.68	138.59	7,353,579	+2.18(+1.60%)
Jul 18, 2024	132.25	140.43	131.82	136.41	7,386,475	+1.56(+1.16%)
Jul 17, 2024	135.47	136.86	133.62	134.85	5,850,595	-2.16(-1.58%)
Jul 16, 2024	133.45	137.36	133.11	137.01	6,350,818	+4.64(+3.51%)
Jul 15, 2024	129.75	133.17	129.54	132.37	4,504,954	+3.05(+2.36%)
Jul 12, 2024	127.04	129.86	126.88	129.32	3,390,896	+2.71(+2.14%)
Jul 11, 2024	126.50	127.93	125.52	126.61	3,406,043	+2.35(+1.89%)
Jul 10, 2024	121.79	124.37	121.31	124.26	1,976,364	+2.98(+2.46%)
Jul 09, 2024	120.54	122.25	119.75	121.28	2,495,436	+0.51(+0.42%)
Jul 08, 2024	122.29	122.91	120.50	120.77	2,270,582	-1.95(-1.59%)
Jul 05, 2024	123.48	123.48	121.75	122.72	1,957,607	-0.68(-0.55%)
Jul 03, 2024	123.21	124.00	122.23	123.40	2,102,519	+0.19(+0.15%)
Jul 02, 2024	121.79	123.52	121.52	123.21	2,292,898	+0.98(+0.80%)
Jul 01, 2024	124.39	125.58	121.41	122.23	3,568,652	-1.57(-1.27%)
Jun 28, 2024	124.40	126.55	123.41	123.80	4,058,891	-0.32(-0.26%)
Jun 27, 2024	123.50	124.39	122.87	124.12	2,084,097	-0.04(-0.03%)
Jun 26, 2024	123.62	125.14	123.20	124.16	2,120,977	-0.26(-0.21%)
Jun 25, 2024	124.19	124.80	123.43	124.42	1,860,221	-0.84(-0.67%)
Jun 24, 2024	124.17	126.45	124.02	125.26	2,289,348	+1.14(+0.92%)
Jun 21, 2024	124.75	124.78	123.15	124.12	5,226,826	-0.56(-0.45%)
Jun 20, 2024	122.50	125.08	122.42	124.68	2,629,712	+1.78(+1.45%)
Jun 18, 2024	122.33	123.09	121.72	122.90	2,244,817	+0.74(+0.61%)
Jun 17, 2024	121.00	122.63	120.58	122.16	1,756,852	+0.91(+0.75%)
Jun 14, 2024	121.10	121.57	120.16	121.25	1,685,481	-0.96(-0.79%)
Jun 13, 2024	123.15	123.59	121.48	122.21	2,015,919	-1.22(-0.99%)
Jun 12, 2024	123.43	126.00	122.80	123.43	3,754,627	+4.42(+3.71%)
Jun 11, 2024	119.59	119.59	117.34	119.01	2,612,835	-0.69(-0.58%)
Jun 10, 2024	117.35	119.97	117.08	119.70	2,385,094	+2.08(+1.77%)
Jun 07, 2024	117.46	119.08	116.00	117.62	3,200,870	-1.55(-1.30%)
Jun 06, 2024	121.46	122.48	119.01	119.17	3,380,243	-2.54(-2.09%)
Jun 05, 2024	119.83	121.79	119.10	121.71	2,800,079	+2.63(+2.21%)
Jun 04, 2024	118.14	119.81	118.01	119.08	2,021,834	-0.13(-0.11%)
Jun 03, 2024	121.31	121.34	116.70	119.21	4,056,939	-1.29(-1.07%)
May 31, 2024	119.77	121.21	117.85	120.50	3,636,413	+1.17(+0.98%)
May 30, 2024	116.11	119.46	116.06	119.33	2,680,374	+3.20(+2.76%)
May 29, 2024	119.00	119.54	115.98	116.13	4,754,456	-5.08(-4.19%)
May 28, 2024	123.81	124.14	120.55	121.21	2,927,274	-2.43(-1.97%)
May 24, 2024	123.20	124.12	122.81	123.64	1,815,353	+0.53(+0.43%)
May 23, 2024	127.75	128.00	122.59	123.11	3,497,243	-3.57(-2.82%)
May 22, 2024	128.00	128.37	125.65	126.68	2,617,469	-1.03(-0.81%)
May 21, 2024	125.75	128.04	125.02	127.71	3,110,616	+2.04(+1.62%)
May 20, 2024	125.01	126.12	124.62	125.67	3,081,903	+0.00(+0.00%)
May 17, 2024	128.60	128.62	124.53	125.67	3,954,097	-2.21(-1.73%)
May 16, 2024	130.50	130.84	127.77	127.88	4,167,688	-3.43(-2.61%)
May 15, 2024	127.34	131.34	126.53	131.31	4,479,271	+5.34(+4.24%)
May 14, 2024	122.69	126.14	122.69	125.97	2,828,570	+3.84(+3.14%)
May 13, 2024	124.83	124.83	122.04	122.13	1,826,144	-1.91(-1.54%)
May 10, 2024	124.33	124.33	120.00	124.04	2,517,809	+1.01(+0.82%)
May 09, 2024	119.56	123.48	118.81	123.03	5,988,738	+3.23(+2.70%)
May 08, 2024	120.15	120.50	118.69	119.80	2,919,306	-1.70(-1.40%)
May 07, 2024	121.00	123.09	120.36	121.50	3,233,862	+0.29(+0.24%)
May 06, 2024	119.19	121.72	118.67	121.21	3,421,850	+3.22(+2.73%)
May 03, 2024	121.50	123.11	117.75	117.99	4,437,480	-1.00(-0.84%)
May 02, 2024	118.63	119.89	116.39	118.99	3,653,050	+1.50(+1.28%)
May 01, 2024	116.54	120.55	115.82	117.49	4,142,380	+0.88(+0.75%)
Apr 30, 2024	119.12	120.11	116.48	116.61	4,328,875	-4.01(-3.32%)
Apr 29, 2024	123.05	123.86	120.12	120.62	2,294,561	-1.87(-1.53%)
Apr 26, 2024	122.91	123.39	122.01	122.49	2,962,718	-0.87(-0.71%)
Apr 25, 2024	121.92	123.71	119.37	123.36	3,618,045	-0.42(-0.34%)
Apr 24, 2024	123.95	124.81	122.56	123.78	2,021,494	-0.53(-0.43%)
Apr 23, 2024	122.60	125.62	122.32	124.31	3,379,203	+2.22(+1.82%)
Apr 22, 2024	119.55	123.00	117.76	122.09	3,290,877	+3.69(+3.12%)
Apr 19, 2024	120.15	121.79	118.06	118.40	4,161,306	-1.92(-1.60%)
Apr 18, 2024	121.13	123.45	119.06	120.32	5,701,785	-2.87(-2.33%)
Apr 17, 2024	123.28	124.61	121.94	123.19	5,150,613	+1.31(+1.07%)
Apr 16, 2024	120.63	122.86	119.69	121.88	3,539,842	+0.71(+0.59%)
Apr 15, 2024	124.82	125.50	119.94	121.17	3,350,774	-2.30(-1.86%)
Apr 12, 2024	125.70	125.99	122.67	123.47	4,022,058	-3.40(-2.68%)
Apr 11, 2024	126.50	128.19	124.63	126.87	3,429,048	+0.79(+0.63%)
Apr 10, 2024	128.06	128.57	125.71	126.08	3,339,903	-5.92(-4.48%)
Apr 09, 2024	130.00	132.09	128.50	132.00	3,258,454	+2.68(+2.07%)
Apr 08, 2024	127.49	129.93	126.83	129.32	2,422,413	+1.74(+1.36%)
Apr 05, 2024	126.00	128.40	125.36	127.58	1,906,734	+1.57(+1.25%)
Apr 04, 2024	128.00	129.15	125.66	126.01	2,444,049	-0.56(-0.44%)
Apr 03, 2024	125.63	127.33	125.36	126.57	2,101,893	+0.26(+0.21%)
Apr 02, 2024	128.05	128.13	124.67	126.31	3,621,096	-4.72(-3.60%)
Apr 01, 2024	131.80	132.00	130.85	131.03	2,478,183	-0.34(-0.26%)
Mar 28, 2024	131.01	131.46	131.44	131.37	3,132,575	+0.48(+0.37%)
Mar 27, 2024	129.51	130.98	129.11	130.89	2,145,878	+3.01(+2.35%)
Mar 26, 2024	129.75	130.00	127.64	127.88	1,992,852	-0.96(-0.75%)
Mar 25, 2024	128.00	129.28	127.91	128.84	1,792,582	+0.98(+0.77%)
Mar 22, 2024	131.05	131.30	127.79	127.86	2,072,698	-3.80(-2.89%)
Mar 21, 2024	128.90	133.56	128.71	131.66	4,002,965	+3.90(+3.05%)
Mar 20, 2024	123.71	128.48	123.37	127.76	3,150,993	+3.78(+3.05%)
Mar 19, 2024	122.66	124.12	121.50	123.98	3,458,592	+0.55(+0.45%)
Mar 18, 2024	125.84	126.68	123.16	123.43	3,163,048	-1.54(-1.23%)
Mar 15, 2024	123.17	125.29	123.17	124.97	23,289,660	+0.17(+0.14%)
Mar 14, 2024	126.00	127.29	123.22	124.80	5,851,201	-1.30(-1.03%)
Mar 13, 2024	124.00	126.41	123.47	126.10	3,584,320	+2.42(+1.96%)
Mar 12, 2024	124.87	125.49	123.05	123.68	2,888,547	-0.89(-0.71%)
Mar 11, 2024	126.20	126.20	124.04	124.57	2,959,326	-1.42(-1.13%)
Mar 08, 2024	125.33	127.72	125.33	125.99	3,151,451	+1.19(+0.95%)
Mar 07, 2024	125.00	125.51	123.30	124.80	2,913,827	+1.50(+1.22%)
Mar 06, 2024	126.65	127.45	122.19	123.30	3,355,066	-1.52(-1.22%)
Mar 05, 2024	126.27	126.70	124.12	124.82	3,855,956	-1.78(-1.41%)
Mar 04, 2024	125.68	127.81	124.07	126.60	5,858,356	-1.49(-1.16%)
Mar 01, 2024	127.82	129.24	126.47	128.09	3,673,582	+0.27(+0.21%)
Feb 29, 2024	127.61	128.37	126.21	127.82	3,860,369	+1.50(+1.19%)
Feb 28, 2024	126.17	127.27	125.62	126.32	1,986,632	-0.43(-0.34%)
Feb 27, 2024	126.12	126.92	125.50	126.75	2,968,383	+1.47(+1.17%)
Feb 26, 2024	125.12	126.43	124.84	125.28	2,623,593	+0.17(+0.14%)
Feb 23, 2024	127.96	128.37	124.75	125.11	3,380,434	-2.18(-1.71%)
Feb 22, 2024	128.31	129.59	126.75	127.29	3,162,498	+1.10(+0.87%)
Feb 21, 2024	125.91	126.37	125.10	126.19	2,453,294	-0.14(-0.11%)
Feb 20, 2024	126.72	127.11	125.60	126.33	2,982,325	-1.56(-1.22%)
Feb 16, 2024	128.89	129.75	127.78	127.89	3,578,367	-2.36(-1.81%)
Feb 15, 2024	129.47	130.73	128.92	130.25	3,541,999	+2.30(+1.80%)
Feb 14, 2024	126.62	128.30	125.96	127.95	3,302,147	+3.00(+2.40%)
Feb 13, 2024	126.19	126.19	122.02	124.95	6,450,539	-5.13(-3.94%)
Feb 12, 2024	127.32	131.29	127.10	130.08	3,988,826	+2.40(+1.88%)
Feb 09, 2024	128.10	128.65	125.99	127.68	3,181,604	-0.16(-0.13%)
Feb 08, 2024	125.75	128.54	125.00	127.84	3,435,446	+1.75(+1.39%)
Feb 07, 2024	124.47	126.58	123.87	126.09	2,769,296	+2.53(+2.05%)
Feb 06, 2024	121.64	123.66	121.10	123.56	3,066,490	+2.31(+1.91%)
Feb 05, 2024	123.00	123.24	119.93	121.25	3,616,969	-3.11(-2.50%)
Feb 02, 2024	122.27	124.92	120.56	124.36	3,320,437	+0.06(+0.05%)
Feb 01, 2024	125.03	125.80	121.25	124.30	5,188,241	-0.15(-0.12%)
Jan 31, 2024	125.95	127.29	124.33	124.45	3,154,632	-2.75(-2.16%)
Jan 30, 2024	127.47	128.24	126.01	127.20	2,495,154	-0.63(-0.49%)
Jan 29, 2024	124.77	127.89	124.57	127.83	4,298,244	+3.26(+2.62%)
Jan 26, 2024	123.85	125.54	123.25	124.57	3,715,754	+1.08(+0.87%)
Jan 25, 2024	125.09	125.21	119.91	123.49	6,066,576	+2.86(+2.37%)
Jan 24, 2024	120.91	121.09	119.18	120.63	3,748,331	+1.65(+1.39%)
Jan 23, 2024	121.09	121.63	118.35	118.98	2,642,601	-1.99(-1.65%)
Jan 22, 2024	119.60	122.22	119.60	120.97	2,973,145	+1.89(+1.59%)
Jan 19, 2024	117.42	119.25	116.33	119.08	4,079,490	+1.99(+1.70%)
Jan 18, 2024	117.81	118.21	115.63	117.09	2,334,274	+0.11(+0.09%)
Jan 17, 2024	115.90	117.16	114.88	116.98	3,286,508	-1.27(-1.07%)
Jan 16, 2024	118.36	118.79	116.61	118.25	3,023,476	-1.09(-0.91%)
Jan 12, 2024	120.48	121.30	118.47	119.34	2,044,836	-0.58(-0.48%)
Jan 11, 2024	120.78	121.48	118.57	119.92	3,875,079	-1.61(-1.32%)
Jan 10, 2024	120.83	122.05	120.05	121.53	4,049,320	+0.53(+0.44%)
Jan 09, 2024	120.54	121.71	119.62	121.00	5,888,137	-1.34(-1.10%)
Jan 08, 2024	122.58	122.93	121.22	122.34	4,273,184	+0.13(+0.11%)
Jan 05, 2024	121.50	123.88	120.98	122.21	2,747,654	-0.69(-0.56%)
Jan 04, 2024	122.25	124.19	121.60	122.90	3,215,747	+0.55(+0.45%)
Jan 03, 2024	125.05	125.45	121.58	122.35	5,390,741	-5.92(-4.62%)
Jan 02, 2024	129.20	129.75	126.77	128.27	4,532,542	-2.65(-2.02%)
Dec 29, 2023	132.87	133.24	130.28	130.92	2,049,211	-2.21(-1.66%)
Dec 28, 2023	132.50	133.53	132.04	133.13	2,087,910	+0.52(+0.39%)
Dec 27, 2023	131.07	133.43	130.58	132.61	3,561,218	+1.24(+0.94%)
Dec 26, 2023	130.67	132.01	130.34	131.37	2,484,346	+0.68(+0.52%)
Dec 22, 2023	129.74	132.08	129.24	130.69	3,342,673	+1.55(+1.20%)
Dec 21, 2023	127.40	129.21	126.75	129.14	3,811,065	+3.04(+2.41%)
Dec 20, 2023	127.83	129.54	125.95	126.10	5,625,806	-2.19(-1.71%)
Dec 19, 2023	125.56	129.31	125.04	128.29	5,025,010	+2.33(+1.85%)
Dec 18, 2023	129.50	129.74	125.89	125.96	4,603,109	-3.41(-2.64%)
Dec 15, 2023	127.69	130.41	127.04	129.37	8,002,114	+0.90(+0.70%)
Dec 14, 2023	121.00	128.66	120.67	128.47	7,685,319	+8.72(+7.28%)
Dec 13, 2023	113.20	119.99	112.44	119.75	4,975,450	+6.54(+5.78%)
Dec 12, 2023	113.12	113.24	112.09	113.21	2,392,232	+0.22(+0.19%)
Dec 11, 2023	112.65	113.27	112.33	112.99	3,566,773	+0.42(+0.37%)
Dec 08, 2023	113.25	114.63	111.70	112.57	3,436,318	-1.29(-1.13%)
Dec 07, 2023	112.53	114.48	112.11	113.86	2,746,148	+1.75(+1.56%)
Dec 06, 2023	116.00	117.29	111.05	112.11	6,179,304	-3.17(-2.75%)
Dec 05, 2023	115.12	116.02	114.57	115.28	2,711,629	-0.26(-0.23%)
Dec 04, 2023	112.75	115.77	112.56	115.54	4,884,549	+1.26(+1.10%)
Dec 01, 2023	112.50	114.43	112.20	114.28	3,943,832	+1.91(+1.70%)
Nov 30, 2023	111.26	112.52	110.77	112.37	4,248,570	+1.00(+0.90%)
Nov 29, 2023	108.90	112.67	108.60	111.37	4,454,761	+3.73(+3.47%)
Nov 28, 2023	106.75	107.92	106.00	107.64	2,295,116	+0.89(+0.83%)
Nov 27, 2023	106.53	107.11	105.51	106.75	2,422,080	-0.25(-0.23%)
Nov 24, 2023	106.70	107.05	106.05	107.00	975,180	+0.22(+0.21%)
Nov 22, 2023	106.94	107.45	106.04	106.78	1,906,306	+1.00(+0.95%)
Nov 21, 2023	106.00	106.82	105.47	105.78	2,208,433	-0.67(-0.63%)
Nov 20, 2023	104.67	106.83	104.39	106.45	2,780,832	+1.49(+1.42%)
Nov 17, 2023	104.17	105.40	103.07	104.96	2,906,808	+1.26(+1.22%)
Nov 16, 2023	104.03	104.53	102.79	103.70	2,719,237	-0.58(-0.56%)
Nov 15, 2023	102.59	104.63	102.59	104.28	3,075,323	+1.69(+1.65%)
Nov 14, 2023	100.79	104.05	100.78	102.59	4,280,337	+4.86(+4.97%)
Nov 13, 2023	97.77	98.27	96.93	97.73	2,722,496	-0.91(-0.92%)
Nov 10, 2023	97.88	98.71	96.15	98.64	2,408,561	+1.79(+1.85%)
Nov 09, 2023	99.84	100.00	96.20	96.85	2,995,520	-2.31(-2.33%)
Nov 08, 2023	98.83	99.66	98.39	99.16	2,064,164	+0.23(+0.23%)
Nov 07, 2023	98.48	100.87	98.25	98.93	3,006,615	+0.60(+0.61%)
Nov 06, 2023	100.40	101.11	97.46	98.33	3,150,682	-2.57(-2.55%)
Nov 03, 2023	99.59	101.55	99.47	100.90	4,573,310	+2.70(+2.75%)
Nov 02, 2023	97.23	98.41	96.68	98.20	4,178,384	+3.45(+3.64%)