Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 70.71 | 71.72 | 69.86 | 71.56 | 253,136 | +0.90(+1.27%) |
Nov 29, 2023 | 70.96 | 71.29 | 70.36 | 70.66 | 172,626 | +0.13(+0.18%) |
Nov 28, 2023 | 71.60 | 71.60 | 70.45 | 70.53 | 133,607 | -1.24(-1.73%) |
Nov 27, 2023 | 72.12 | 72.12 | 71.57 | 71.77 | 133,960 | -0.55(-0.76%) |
Nov 24, 2023 | 71.92 | 72.51 | 71.64 | 72.32 | 58,948 | +0.65(+0.91%) |
Nov 22, 2023 | 72.26 | 72.70 | 72.26 | 71.67 | 129,763 | -0.07(-0.10%) |
Nov 21, 2023 | 71.61 | 71.83 | 71.24 | 71.74 | 127,279 | -0.07(-0.10%) |
Nov 20, 2023 | 71.57 | 72.03 | 71.22 | 71.81 | 144,283 | +0.44(+0.62%) |
Nov 17, 2023 | 71.91 | 72.98 | 71.25 | 71.37 | 249,600 | -0.23(-0.32%) |
Nov 16, 2023 | 72.58 | 72.69 | 71.52 | 71.60 | 172,226 | -0.54(-0.75%) |
Nov 15, 2023 | 72.91 | 73.84 | 71.97 | 72.14 | 262,858 | -1.29(-1.76%) |
Nov 14, 2023 | 72.68 | 73.47 | 72.01 | 73.43 | 202,688 | +2.49(+3.51%) |
Nov 13, 2023 | 70.27 | 71.84 | 69.90 | 70.94 | 272,395 | +1.30(+1.87%) |
Nov 10, 2023 | 70.11 | 70.20 | 68.88 | 69.64 | 165,308 | -0.13(-0.19%) |
Nov 09, 2023 | 71.27 | 71.48 | 68.77 | 69.77 | 222,836 | -1.51(-2.12%) |
Nov 08, 2023 | 71.75 | 72.07 | 70.80 | 71.28 | 224,688 | -0.40(-0.56%) |
Nov 07, 2023 | 70.98 | 71.99 | 70.65 | 71.68 | 272,314 | +0.54(+0.76%) |
Nov 06, 2023 | 71.59 | 71.59 | 70.49 | 71.14 | 301,336 | -0.71(-0.99%) |
Nov 03, 2023 | 71.81 | 72.28 | 70.98 | 71.85 | 311,161 | +1.22(+1.73%) |
Nov 02, 2023 | 71.46 | 71.62 | 69.90 | 70.63 | 272,963 | -0.43(-0.61%) |
Nov 01, 2023 | 68.74 | 71.36 | 68.56 | 71.06 | 431,086 | +2.32(+3.38%) |
Oct 31, 2023 | 66.73 | 68.83 | 66.73 | 68.74 | 281,317 | +2.29(+3.45%) |
Oct 30, 2023 | 69.13 | 69.13 | 66.25 | 66.45 | 494,773 | -2.55(-3.70%) |
Oct 27, 2023 | 67.00 | 69.27 | 63.13 | 69.00 | 857,420 | +5.51(+8.68%) |
Oct 26, 2023 | 64.16 | 64.69 | 63.30 | 63.49 | 382,701 | -0.55(-0.86%) |
Oct 25, 2023 | 65.04 | 65.28 | 63.57 | 64.04 | 289,197 | -1.25(-1.91%) |
Oct 24, 2023 | 65.03 | 66.18 | 64.74 | 65.29 | 244,116 | +0.56(+0.87%) |
Oct 23, 2023 | 64.88 | 65.82 | 64.54 | 64.73 | 304,351 | -0.10(-0.15%) |
Oct 20, 2023 | 64.99 | 65.78 | 64.71 | 64.83 | 268,731 | +0.11(+0.17%) |
Oct 19, 2023 | 66.00 | 66.38 | 64.71 | 64.72 | 262,706 | -1.28(-1.94%) |
Oct 18, 2023 | 65.87 | 66.84 | 64.83 | 66.00 | 159,404 | +0.02(+0.03%) |
Oct 17, 2023 | 65.45 | 66.99 | 65.16 | 65.98 | 264,473 | -0.07(-0.11%) |
Oct 16, 2023 | 65.08 | 66.20 | 64.62 | 66.05 | 258,488 | +1.42(+2.20%) |
Oct 13, 2023 | 62.92 | 64.74 | 62.58 | 64.63 | 304,390 | +1.71(+2.72%) |
Oct 12, 2023 | 65.71 | 65.71 | 62.62 | 62.92 | 349,206 | -2.79(-4.25%) |
Oct 11, 2023 | 68.44 | 68.63 | 64.74 | 65.71 | 435,374 | -2.90(-4.23%) |
Oct 10, 2023 | 68.49 | 69.57 | 68.06 | 68.61 | 261,495 | +0.47(+0.69%) |
Oct 09, 2023 | 67.18 | 68.20 | 66.81 | 68.14 | 145,252 | +0.39(+0.58%) |
Oct 06, 2023 | 66.70 | 67.96 | 66.52 | 67.75 | 173,729 | +1.04(+1.56%) |
Oct 05, 2023 | 66.32 | 67.02 | 65.89 | 66.71 | 244,110 | -0.14(-0.21%) |
Oct 04, 2023 | 67.59 | 67.75 | 66.55 | 66.85 | 234,304 | -0.42(-0.62%) |
Oct 03, 2023 | 67.20 | 67.74 | 66.63 | 67.27 | 223,021 | +0.04(+0.06%) |
Oct 02, 2023 | 68.75 | 68.86 | 66.83 | 67.23 | 423,487 | -1.79(-2.59%) |
Sep 29, 2023 | 69.48 | 70.58 | 68.80 | 69.02 | 451,150 | -0.40(-0.58%) |
Sep 28, 2023 | 68.21 | 70.06 | 66.85 | 69.42 | 539,211 | +1.45(+2.13%) |
Sep 27, 2023 | 67.74 | 68.20 | 67.28 | 67.97 | 217,157 | +0.64(+0.95%) |
Sep 26, 2023 | 67.91 | 68.44 | 67.23 | 67.33 | 322,679 | -1.05(-1.54%) |
Sep 25, 2023 | 67.69 | 68.47 | 67.91 | 68.38 | 253,500 | +0.26(+0.38%) |
Sep 22, 2023 | 67.80 | 68.94 | 67.77 | 68.12 | 283,518 | +0.13(+0.19%) |
Sep 21, 2023 | 67.90 | 68.68 | 66.26 | 67.99 | 322,664 | -0.51(-0.74%) |
Sep 20, 2023 | 69.51 | 69.96 | 67.89 | 68.50 | 429,732 | -0.68(-0.98%) |
Sep 19, 2023 | 68.60 | 69.65 | 68.03 | 69.18 | 312,806 | +0.56(+0.82%) |
Sep 18, 2023 | 68.17 | 69.14 | 67.56 | 68.62 | 233,156 | +0.46(+0.67%) |
Sep 15, 2023 | 68.37 | 68.55 | 67.09 | 68.16 | 1,009,483 | -0.16(-0.23%) |
Sep 14, 2023 | 67.90 | 68.77 | 67.63 | 68.32 | 500,030 | +0.56(+0.83%) |
Sep 13, 2023 | 65.94 | 68.02 | 65.81 | 67.76 | 481,137 | +1.63(+2.46%) |
Sep 12, 2023 | 65.89 | 66.47 | 65.05 | 66.13 | 524,411 | +0.16(+0.24%) |
Sep 11, 2023 | 63.66 | 66.54 | 63.62 | 65.97 | 655,747 | +2.35(+3.69%) |
Sep 08, 2023 | 63.27 | 64.34 | 62.67 | 63.62 | 272,700 | +0.26(+0.41%) |
Sep 07, 2023 | 64.77 | 64.90 | 63.02 | 63.36 | 246,497 | -1.41(-2.18%) |
Sep 06, 2023 | 64.25 | 64.80 | 63.77 | 64.77 | 344,001 | +0.87(+1.36%) |
Sep 05, 2023 | 65.10 | 65.64 | 62.74 | 63.90 | 358,153 | -1.40(-2.14%) |