Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 74.31 | 74.71 | 74.17 | 74.32 | 96,800 | -0.12(-0.16%) |
Nov 29, 2023 | 74.09 | 75.12 | 74.09 | 74.44 | 195,245 | +0.64(+0.86%) |
Nov 28, 2023 | 73.73 | 73.94 | 73.70 | 73.80 | 167,120 | +0.07(+0.09%) |
Nov 27, 2023 | 73.85 | 73.96 | 73.73 | 73.73 | 176,736 | -0.23(-0.31%) |
Nov 24, 2023 | 73.75 | 74.09 | 73.70 | 73.96 | 66,576 | +0.16(+0.22%) |
Nov 22, 2023 | 73.70 | 73.80 | 73.62 | 73.80 | 191,782 | +0.33(+0.45%) |
Nov 21, 2023 | 73.45 | 73.64 | 73.45 | 73.47 | 122,347 | +0.06(+0.08%) |
Nov 20, 2023 | 73.45 | 73.78 | 73.40 | 73.41 | 122,438 | -0.04(-0.05%) |
Nov 17, 2023 | 73.52 | 73.65 | 73.36 | 73.45 | 150,209 | -0.32(-0.43%) |
Nov 16, 2023 | 73.38 | 73.77 | 73.20 | 73.77 | 177,624 | +0.39(+0.53%) |
Nov 15, 2023 | 73.20 | 73.38 | 73.15 | 73.38 | 262,078 | +0.13(+0.18%) |
Nov 14, 2023 | 73.30 | 73.44 | 73.10 | 73.25 | 254,674 | +0.07(+0.10%) |
Nov 13, 2023 | 73.35 | 73.53 | 73.11 | 73.18 | 274,836 | -0.21(-0.29%) |
Nov 10, 2023 | 73.05 | 73.61 | 73.05 | 73.39 | 280,057 | +0.14(+0.19%) |
Nov 09, 2023 | 72.89 | 73.25 | 72.89 | 73.25 | 613,843 | +0.36(+0.49%) |
Nov 08, 2023 | 72.88 | 72.95 | 72.85 | 72.89 | 487,571 | -0.11(-0.15%) |
Nov 07, 2023 | 72.95 | 73.14 | 72.80 | 73.00 | 801,216 | -0.25(-0.34%) |
Nov 06, 2023 | 72.78 | 73.28 | 72.71 | 73.25 | 2,653,815 | +37.83(+106.79%) |
Nov 03, 2023 | 34.54 | 35.65 | 33.89 | 35.42 | 39,442 | +1.81(+5.37%) |
Nov 02, 2023 | 33.87 | 34.02 | 32.55 | 33.62 | 32,438 | +0.48(+1.44%) |
Nov 01, 2023 | 33.04 | 33.33 | 32.19 | 33.14 | 30,971 | -0.28(-0.84%) |
Oct 31, 2023 | 34.38 | 34.67 | 32.84 | 33.42 | 23,741 | +0.70(+2.13%) |
Oct 30, 2023 | 31.57 | 32.98 | 31.55 | 32.72 | 19,232 | +1.16(+3.67%) |
Oct 27, 2023 | 32.04 | 32.04 | 30.94 | 31.57 | 18,698 | -0.13(-0.41%) |
Oct 26, 2023 | 32.11 | 32.39 | 31.41 | 31.70 | 29,007 | -0.28(-0.87%) |
Oct 25, 2023 | 32.19 | 32.25 | 31.37 | 31.97 | 37,587 | -0.36(-1.11%) |
Oct 24, 2023 | 33.40 | 33.40 | 32.23 | 32.33 | 17,826 | -0.37(-1.13%) |
Oct 23, 2023 | 32.80 | 33.20 | 32.53 | 32.70 | 12,757 | +0.57(+1.77%) |
Oct 20, 2023 | 32.95 | 32.95 | 31.70 | 32.13 | 27,304 | -0.63(-1.92%) |
Oct 19, 2023 | 33.44 | 34.20 | 32.65 | 32.76 | 24,906 | -1.09(-3.21%) |
Oct 18, 2023 | 34.06 | 34.42 | 33.60 | 33.85 | 18,214 | -0.52(-1.51%) |
Oct 17, 2023 | 34.28 | 35.14 | 34.26 | 34.37 | 31,806 | +0.08(+0.23%) |
Oct 16, 2023 | 34.24 | 34.65 | 33.53 | 34.29 | 43,804 | +0.68(+2.02%) |
Oct 13, 2023 | 34.35 | 34.35 | 33.47 | 33.61 | 13,890 | -0.73(-2.12%) |
Oct 12, 2023 | 35.14 | 35.14 | 33.91 | 34.34 | 22,906 | -0.91(-2.58%) |
Oct 11, 2023 | 34.87 | 35.26 | 34.87 | 35.25 | 20,185 | +0.32(+0.91%) |
Oct 10, 2023 | 33.97 | 35.16 | 33.97 | 34.93 | 26,069 | +1.04(+3.06%) |
Oct 09, 2023 | 33.14 | 33.96 | 32.40 | 33.89 | 19,486 | +0.38(+1.13%) |
Oct 06, 2023 | 33.67 | 34.08 | 33.42 | 33.51 | 28,012 | -0.55(-1.61%) |
Oct 05, 2023 | 35.75 | 35.75 | 33.39 | 34.06 | 61,020 | -1.85(-5.17%) |
Oct 04, 2023 | 35.50 | 36.01 | 34.66 | 35.91 | 32,105 | +0.25(+0.70%) |
Oct 03, 2023 | 37.04 | 37.39 | 35.59 | 35.66 | 36,368 | -1.57(-4.21%) |
Oct 02, 2023 | 36.55 | 37.25 | 36.55 | 37.23 | 34,020 | +0.65(+1.77%) |
Sep 29, 2023 | 36.59 | 37.15 | 36.22 | 36.58 | 104,988 | +0.12(+0.33%) |
Sep 28, 2023 | 35.41 | 36.88 | 35.41 | 36.46 | 36,424 | +0.57(+1.58%) |
Sep 27, 2023 | 35.54 | 36.02 | 34.86 | 35.89 | 48,224 | +0.45(+1.27%) |
Sep 26, 2023 | 35.26 | 35.83 | 34.47 | 35.45 | 52,956 | +0.35(+0.99%) |
Sep 25, 2023 | 34.91 | 35.25 | 34.89 | 35.10 | 21,330 | +0.33(+0.95%) |
Sep 22, 2023 | 35.08 | 35.26 | 34.42 | 34.77 | 15,352 | -0.42(-1.19%) |
Sep 21, 2023 | 35.40 | 35.82 | 34.43 | 35.19 | 25,688 | -0.36(-1.01%) |
Sep 20, 2023 | 35.72 | 35.85 | 35.46 | 35.54 | 10,643 | +0.04(+0.11%) |
Sep 19, 2023 | 35.75 | 36.46 | 35.41 | 35.50 | 20,776 | -0.40(-1.11%) |
Sep 18, 2023 | 35.52 | 36.09 | 35.41 | 35.90 | 14,768 | +0.51(+1.44%) |
Sep 15, 2023 | 35.59 | 36.00 | 35.21 | 35.40 | 52,942 | -0.49(-1.36%) |
Sep 14, 2023 | 35.27 | 35.89 | 35.27 | 35.88 | 15,094 | +0.92(+2.62%) |
Sep 13, 2023 | 35.99 | 35.99 | 34.72 | 34.97 | 20,153 | -1.06(-2.93%) |
Sep 12, 2023 | 35.31 | 36.03 | 35.17 | 36.02 | 27,246 | +0.64(+1.80%) |
Sep 11, 2023 | 35.34 | 35.47 | 34.86 | 35.39 | 15,462 | +0.14(+0.40%) |
Sep 08, 2023 | 35.32 | 35.40 | 35.01 | 35.25 | 13,598 | +0.19(+0.54%) |
Sep 07, 2023 | 34.93 | 35.16 | 34.27 | 35.06 | 56,785 | +0.20(+0.57%) |
Sep 06, 2023 | 34.64 | 35.10 | 34.10 | 34.86 | 24,662 | +0.31(+0.89%) |
Sep 05, 2023 | 35.07 | 35.07 | 34.26 | 34.55 | 16,596 | -0.89(-2.50%) |