Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 80.73 | 81.42 | 80.23 | 81.04 | 272,454 | +0.22(+0.27%) |
Nov 29, 2023 | 81.39 | 81.94 | 80.31 | 80.82 | 310,554 | -0.29(-0.36%) |
Nov 28, 2023 | 81.04 | 81.56 | 80.53 | 81.11 | 438,250 | -0.01(-0.01%) |
Nov 27, 2023 | 81.15 | 81.61 | 80.89 | 81.12 | 198,636 | -0.41(-0.50%) |
Nov 24, 2023 | 80.94 | 81.77 | 80.88 | 81.53 | 30,961 | +0.49(+0.60%) |
Nov 22, 2023 | 81.37 | 82.38 | 80.97 | 81.04 | 91,341 | -0.22(-0.27%) |
Nov 21, 2023 | 81.07 | 81.50 | 80.48 | 81.26 | 97,622 | +0.28(+0.35%) |
Nov 20, 2023 | 81.10 | 81.78 | 80.60 | 80.98 | 117,656 | -0.08(-0.10%) |
Nov 17, 2023 | 81.11 | 81.59 | 80.79 | 81.06 | 133,514 | +0.26(+0.32%) |
Nov 16, 2023 | 79.69 | 80.98 | 79.65 | 80.80 | 96,176 | +0.81(+1.01%) |
Nov 15, 2023 | 79.83 | 81.04 | 79.64 | 79.99 | 262,451 | +0.44(+0.55%) |
Nov 14, 2023 | 77.58 | 79.81 | 77.50 | 79.55 | 78,445 | +2.53(+3.28%) |
Nov 13, 2023 | 77.58 | 77.85 | 76.96 | 77.02 | 78,009 | -0.74(-0.95%) |
Nov 10, 2023 | 76.04 | 77.84 | 76.04 | 77.76 | 95,955 | +1.94(+2.56%) |
Nov 09, 2023 | 75.69 | 76.42 | 75.44 | 75.82 | 96,106 | +0.06(+0.08%) |
Nov 08, 2023 | 74.73 | 75.81 | 74.70 | 75.76 | 101,681 | +0.80(+1.07%) |
Nov 07, 2023 | 74.74 | 75.38 | 73.89 | 74.96 | 62,764 | +0.79(+1.07%) |
Nov 06, 2023 | 72.90 | 74.24 | 72.87 | 74.17 | 102,939 | +1.18(+1.62%) |
Nov 03, 2023 | 73.17 | 73.43 | 72.67 | 72.99 | 194,748 | +0.02(+0.03%) |
Nov 02, 2023 | 72.78 | 73.69 | 72.75 | 72.97 | 241,907 | +0.96(+1.33%) |
Nov 01, 2023 | 72.29 | 72.29 | 70.92 | 72.01 | 158,445 | -0.20(-0.28%) |
Oct 31, 2023 | 71.53 | 73.07 | 71.50 | 72.21 | 203,213 | +0.62(+0.87%) |
Oct 30, 2023 | 70.35 | 71.88 | 70.05 | 71.59 | 171,185 | +1.79(+2.56%) |
Oct 27, 2023 | 70.71 | 70.79 | 69.59 | 69.80 | 280,356 | -0.82(-1.16%) |
Oct 26, 2023 | 71.10 | 71.99 | 69.96 | 70.62 | 189,410 | -0.73(-1.02%) |
Oct 25, 2023 | 71.96 | 72.17 | 71.02 | 71.35 | 161,187 | -1.19(-1.64%) |
Oct 24, 2023 | 72.21 | 73.26 | 71.81 | 72.54 | 72,318 | +0.18(+0.25%) |
Oct 23, 2023 | 72.31 | 73.06 | 71.79 | 72.36 | 90,013 | -0.13(-0.18%) |
Oct 20, 2023 | 73.46 | 74.40 | 72.36 | 72.49 | 122,527 | -0.87(-1.19%) |
Oct 19, 2023 | 73.63 | 74.04 | 73.16 | 73.36 | 80,284 | -0.24(-0.33%) |
Oct 18, 2023 | 74.03 | 74.12 | 73.52 | 73.60 | 61,795 | -0.67(-0.90%) |
Oct 17, 2023 | 74.45 | 74.66 | 73.44 | 74.27 | 145,120 | +0.34(+0.46%) |
Oct 16, 2023 | 73.74 | 74.55 | 73.66 | 73.93 | 120,576 | +0.18(+0.24%) |
Oct 13, 2023 | 74.18 | 74.62 | 73.50 | 73.75 | 125,833 | -0.39(-0.53%) |
Oct 12, 2023 | 74.83 | 74.96 | 73.88 | 74.14 | 105,792 | -0.41(-0.55%) |
Oct 11, 2023 | 74.15 | 75.34 | 73.80 | 74.55 | 92,479 | +0.69(+0.93%) |
Oct 10, 2023 | 74.68 | 74.75 | 73.80 | 73.86 | 77,957 | -0.82(-1.10%) |
Oct 09, 2023 | 73.49 | 75.31 | 72.04 | 74.68 | 79,308 | +0.62(+0.84%) |
Oct 06, 2023 | 72.37 | 74.53 | 72.37 | 74.06 | 86,798 | +1.85(+2.56%) |
Oct 05, 2023 | 71.73 | 72.29 | 70.79 | 72.21 | 91,536 | +0.46(+0.64%) |
Oct 04, 2023 | 72.29 | 72.59 | 71.26 | 71.75 | 97,842 | -0.18(-0.25%) |
Oct 03, 2023 | 72.18 | 72.99 | 70.94 | 71.93 | 130,278 | -0.81(-1.11%) |
Oct 02, 2023 | 73.50 | 74.09 | 72.69 | 72.74 | 131,677 | -0.64(-0.87%) |
Sep 29, 2023 | 73.09 | 74.09 | 73.09 | 73.38 | 186,386 | +0.73(+1.00%) |
Sep 28, 2023 | 72.02 | 72.95 | 71.69 | 72.65 | 95,015 | +0.59(+0.82%) |
Sep 27, 2023 | 72.06 | 72.43 | 71.74 | 72.06 | 104,147 | +0.21(+0.29%) |
Sep 26, 2023 | 71.69 | 72.69 | 71.33 | 71.85 | 163,024 | -0.23(-0.32%) |
Sep 25, 2023 | 71.82 | 72.09 | 71.87 | 72.08 | 84,581 | +0.25(+0.35%) |
Sep 22, 2023 | 71.30 | 72.16 | 71.15 | 71.83 | 97,779 | +0.97(+1.37%) |
Sep 21, 2023 | 72.74 | 72.81 | 70.56 | 70.86 | 191,066 | -2.34(-3.20%) |
Sep 20, 2023 | 74.32 | 75.05 | 73.13 | 73.20 | 194,327 | -1.21(-1.63%) |
Sep 19, 2023 | 75.41 | 75.87 | 73.92 | 74.41 | 170,879 | -1.18(-1.56%) |
Sep 18, 2023 | 74.44 | 76.19 | 74.44 | 75.59 | 108,409 | +0.91(+1.22%) |
Sep 15, 2023 | 74.98 | 75.27 | 74.28 | 74.68 | 149,663 | -0.30(-0.40%) |
Sep 14, 2023 | 74.81 | 75.29 | 74.50 | 74.98 | 133,447 | +0.30(+0.40%) |
Sep 13, 2023 | 74.57 | 75.16 | 74.22 | 74.68 | 106,633 | +0.19(+0.26%) |
Sep 12, 2023 | 73.96 | 75.25 | 73.86 | 74.49 | 95,039 | +0.02(+0.03%) |
Sep 11, 2023 | 75.04 | 75.57 | 73.47 | 74.47 | 117,529 | -0.30(-0.40%) |
Sep 08, 2023 | 74.65 | 75.47 | 74.28 | 74.77 | 107,711 | +0.10(+0.13%) |
Sep 07, 2023 | 74.82 | 75.77 | 70.46 | 74.67 | 247,706 | -0.45(-0.60%) |
Sep 06, 2023 | 75.28 | 76.20 | 74.70 | 75.12 | 169,643 | -0.14(-0.19%) |
Sep 05, 2023 | 75.58 | 75.81 | 74.72 | 75.26 | 141,380 | -0.25(-0.33%) |