Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 70.73 | 71.33 | 70.31 | 71.30 | 3,151,662 | +0.70(+0.99%) |
Nov 29, 2023 | 70.06 | 70.86 | 69.95 | 70.60 | 1,841,195 | +0.73(+1.04%) |
Nov 28, 2023 | 71.24 | 71.24 | 69.77 | 69.87 | 2,032,248 | -1.66(-2.32%) |
Nov 27, 2023 | 71.44 | 71.75 | 71.10 | 71.53 | 1,515,253 | -0.21(-0.29%) |
Nov 24, 2023 | 71.94 | 71.94 | 71.31 | 71.74 | 876,597 | -0.44(-0.61%) |
Nov 22, 2023 | 72.39 | 72.89 | 72.12 | 72.18 | 1,266,465 | +0.27(+0.38%) |
Nov 21, 2023 | 71.90 | 72.57 | 71.47 | 71.91 | 2,119,061 | +0.01(+0.01%) |
Nov 20, 2023 | 71.74 | 72.06 | 71.42 | 71.90 | 2,034,218 | +0.03(+0.04%) |
Nov 17, 2023 | 72.81 | 73.05 | 71.86 | 71.87 | 2,037,323 | -0.76(-1.05%) |
Nov 16, 2023 | 72.09 | 73.03 | 72.03 | 72.63 | 2,089,211 | +0.62(+0.86%) |
Nov 15, 2023 | 71.83 | 72.97 | 71.16 | 72.01 | 2,525,758 | +0.07(+0.10%) |
Nov 14, 2023 | 71.95 | 72.64 | 71.63 | 71.94 | 2,274,195 | +0.54(+0.76%) |
Nov 13, 2023 | 72.14 | 72.59 | 71.18 | 71.40 | 2,194,092 | -0.73(-1.01%) |
Nov 10, 2023 | 69.89 | 72.45 | 69.86 | 72.13 | 4,605,355 | +4.93(+7.34%) |
Nov 09, 2023 | 68.33 | 68.53 | 66.93 | 67.20 | 2,814,888 | -1.07(-1.57%) |
Nov 08, 2023 | 68.58 | 68.74 | 67.95 | 68.27 | 1,345,695 | -0.10(-0.15%) |
Nov 07, 2023 | 68.58 | 69.23 | 68.22 | 68.37 | 1,429,814 | -0.43(-0.62%) |
Nov 06, 2023 | 68.98 | 69.16 | 68.43 | 68.80 | 1,555,251 | +0.13(+0.19%) |
Nov 03, 2023 | 67.25 | 68.95 | 67.25 | 68.67 | 2,024,375 | +2.06(+3.09%) |
Nov 02, 2023 | 66.92 | 67.24 | 66.53 | 66.61 | 2,555,689 | -0.08(-0.12%) |
Nov 01, 2023 | 66.25 | 66.72 | 65.55 | 66.69 | 2,257,869 | +0.52(+0.79%) |
Oct 31, 2023 | 65.75 | 66.88 | 65.57 | 66.17 | 2,233,254 | +0.86(+1.32%) |
Oct 30, 2023 | 65.38 | 65.61 | 64.02 | 65.31 | 2,211,651 | +0.20(+0.31%) |
Oct 27, 2023 | 65.79 | 66.14 | 64.85 | 65.11 | 2,061,129 | -0.68(-1.03%) |
Oct 26, 2023 | 66.25 | 66.48 | 65.75 | 65.79 | 1,442,678 | -0.83(-1.25%) |
Oct 25, 2023 | 67.67 | 67.82 | 66.45 | 66.62 | 1,001,400 | -1.25(-1.84%) |
Oct 24, 2023 | 67.17 | 67.94 | 67.17 | 67.87 | 1,229,676 | +0.31(+0.46%) |
Oct 23, 2023 | 68.09 | 68.40 | 67.48 | 67.56 | 2,043,149 | -0.25(-0.37%) |
Oct 20, 2023 | 67.75 | 68.54 | 67.70 | 67.81 | 2,416,334 | -0.01(-0.01%) |
Oct 19, 2023 | 67.96 | 68.84 | 67.65 | 67.82 | 1,708,182 | -0.09(-0.13%) |
Oct 18, 2023 | 68.99 | 69.31 | 67.73 | 67.91 | 2,296,202 | -1.09(-1.58%) |
Oct 17, 2023 | 68.94 | 69.59 | 68.74 | 69.00 | 1,503,366 | -0.22(-0.32%) |
Oct 16, 2023 | 69.28 | 69.72 | 68.69 | 69.22 | 1,163,584 | +0.24(+0.35%) |
Oct 13, 2023 | 68.06 | 69.11 | 67.73 | 68.98 | 1,752,610 | +1.08(+1.59%) |
Oct 12, 2023 | 69.57 | 69.94 | 67.54 | 67.90 | 1,794,157 | -1.51(-2.18%) |
Oct 11, 2023 | 70.73 | 70.91 | 69.17 | 69.41 | 1,919,805 | -1.36(-1.92%) |
Oct 10, 2023 | 70.63 | 71.08 | 70.32 | 70.77 | 1,701,822 | +0.52(+0.74%) |
Oct 09, 2023 | 69.44 | 70.39 | 69.36 | 70.25 | 1,416,376 | +0.41(+0.59%) |
Oct 06, 2023 | 69.36 | 70.23 | 68.86 | 69.84 | 1,529,409 | +0.45(+0.65%) |
Oct 05, 2023 | 69.23 | 69.64 | 68.80 | 69.39 | 1,564,837 | +0.22(+0.32%) |
Oct 04, 2023 | 69.48 | 69.69 | 68.44 | 69.17 | 1,498,478 | -0.13(-0.19%) |
Oct 03, 2023 | 68.57 | 69.62 | 68.55 | 69.30 | 1,958,177 | +0.43(+0.62%) |
Oct 02, 2023 | 69.20 | 69.32 | 68.09 | 68.87 | 1,648,686 | -0.53(-0.76%) |
Sep 29, 2023 | 70.18 | 70.34 | 69.29 | 69.40 | 1,811,494 | -0.65(-0.93%) |
Sep 28, 2023 | 69.35 | 70.36 | 69.35 | 70.05 | 2,531,104 | +0.81(+1.17%) |
Sep 27, 2023 | 70.20 | 70.52 | 69.16 | 69.24 | 1,785,866 | -0.66(-0.94%) |
Sep 26, 2023 | 69.77 | 70.30 | 69.63 | 69.90 | 1,477,243 | -0.23(-0.33%) |
Sep 25, 2023 | 70.13 | 70.26 | 69.94 | 70.13 | 1,112,322 | -0.08(-0.11%) |
Sep 22, 2023 | 70.24 | 70.60 | 69.88 | 70.21 | 1,224,825 | +0.14(+0.20%) |
Sep 21, 2023 | 71.22 | 71.32 | 70.05 | 70.07 | 1,338,544 | -1.38(-1.93%) |
Sep 20, 2023 | 72.48 | 72.62 | 71.44 | 71.45 | 1,328,628 | -0.57(-0.79%) |
Sep 19, 2023 | 71.83 | 72.42 | 71.57 | 72.02 | 1,309,735 | +0.02(+0.03%) |
Sep 18, 2023 | 71.72 | 72.63 | 71.50 | 72.00 | 1,791,086 | +0.19(+0.26%) |
Sep 15, 2023 | 72.35 | 73.01 | 71.67 | 71.81 | 2,880,790 | -0.54(-0.75%) |
Sep 14, 2023 | 72.32 | 72.83 | 71.87 | 72.35 | 1,196,576 | +0.31(+0.43%) |
Sep 13, 2023 | 71.84 | 72.56 | 71.81 | 72.04 | 1,267,838 | +0.03(+0.04%) |
Sep 12, 2023 | 72.64 | 73.21 | 71.98 | 72.01 | 1,747,522 | -0.78(-1.07%) |
Sep 11, 2023 | 72.59 | 73.23 | 72.13 | 72.79 | 1,363,778 | +0.56(+0.78%) |
Sep 08, 2023 | 72.78 | 72.93 | 72.10 | 72.23 | 1,341,822 | -0.71(-0.97%) |
Sep 07, 2023 | 74.26 | 74.26 | 72.87 | 72.94 | 1,711,166 | -1.16(-1.57%) |
Sep 06, 2023 | 73.80 | 74.39 | 73.02 | 74.10 | 1,793,366 | +0.04(+0.05%) |
Sep 05, 2023 | 75.15 | 75.19 | 74.02 | 74.06 | 2,075,892 | -1.06(-1.41%) |