Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 72.44 | 73.26 | 71.96 | 72.56 | 3,381,624 | +0.32(+0.45%) |
Nov 29, 2023 | 70.75 | 73.10 | 70.71 | 72.24 | 2,053,092 | +1.82(+2.59%) |
Nov 28, 2023 | 70.02 | 70.46 | 69.54 | 70.41 | 1,166,825 | +0.19(+0.28%) |
Nov 27, 2023 | 70.35 | 70.39 | 69.65 | 70.22 | 1,284,641 | -0.54(-0.76%) |
Nov 24, 2023 | 70.52 | 70.99 | 70.28 | 70.75 | 412,920 | +0.39(+0.55%) |
Nov 22, 2023 | 70.65 | 70.65 | 70.00 | 70.37 | 948,690 | +0.04(+0.06%) |
Nov 21, 2023 | 70.44 | 70.83 | 70.23 | 70.33 | 1,215,476 | -0.37(-0.52%) |
Nov 20, 2023 | 70.23 | 70.84 | 69.53 | 70.70 | 1,060,687 | +0.05(+0.07%) |
Nov 17, 2023 | 70.24 | 70.79 | 70.00 | 70.65 | 1,241,824 | +1.03(+1.48%) |
Nov 16, 2023 | 69.97 | 70.38 | 69.51 | 69.62 | 1,309,324 | -0.19(-0.27%) |
Nov 15, 2023 | 69.69 | 70.91 | 69.69 | 69.80 | 1,090,692 | +0.05(+0.07%) |
Nov 14, 2023 | 68.45 | 70.03 | 68.39 | 69.75 | 1,435,425 | +2.32(+3.44%) |
Nov 13, 2023 | 67.34 | 67.89 | 67.17 | 67.43 | 1,201,243 | -0.32(-0.47%) |
Nov 10, 2023 | 67.39 | 67.84 | 66.90 | 67.76 | 995,270 | +0.65(+0.97%) |
Nov 09, 2023 | 67.67 | 67.98 | 67.02 | 67.10 | 1,061,736 | -0.16(-0.23%) |
Nov 08, 2023 | 67.80 | 67.91 | 67.14 | 67.26 | 1,008,262 | -0.37(-0.55%) |
Nov 07, 2023 | 68.42 | 68.55 | 67.13 | 67.63 | 1,115,344 | -1.00(-1.46%) |
Nov 06, 2023 | 69.81 | 69.81 | 68.15 | 68.63 | 1,024,604 | -1.19(-1.70%) |
Nov 03, 2023 | 69.43 | 70.43 | 69.19 | 69.82 | 1,941,209 | +1.13(+1.64%) |
Nov 02, 2023 | 66.31 | 68.76 | 66.02 | 68.69 | 3,949,645 | +3.18(+4.86%) |
Nov 01, 2023 | 66.04 | 66.34 | 64.97 | 65.51 | 3,271,937 | -0.41(-0.62%) |
Oct 31, 2023 | 65.94 | 66.73 | 65.31 | 65.91 | 1,600,595 | -0.07(-0.10%) |
Oct 30, 2023 | 66.46 | 67.21 | 65.03 | 65.98 | 1,537,823 | +0.08(+0.12%) |
Oct 27, 2023 | 70.40 | 71.29 | 64.99 | 65.90 | 2,724,483 | -0.66(-0.99%) |
Oct 26, 2023 | 65.14 | 66.96 | 65.14 | 66.57 | 2,113,475 | +1.43(+2.20%) |
Oct 25, 2023 | 64.82 | 65.39 | 64.48 | 65.14 | 1,664,132 | -0.18(-0.27%) |
Oct 24, 2023 | 65.77 | 66.34 | 64.98 | 65.31 | 1,896,423 | -0.38(-0.58%) |
Oct 23, 2023 | 65.96 | 66.51 | 65.63 | 65.69 | 853,292 | -0.60(-0.91%) |
Oct 20, 2023 | 67.73 | 67.86 | 65.83 | 66.29 | 1,132,465 | -1.40(-2.07%) |
Oct 19, 2023 | 68.58 | 69.22 | 67.63 | 67.70 | 871,020 | -1.07(-1.56%) |
Oct 18, 2023 | 69.95 | 70.06 | 68.57 | 68.77 | 1,047,140 | -1.79(-2.54%) |
Oct 17, 2023 | 69.08 | 71.02 | 68.83 | 70.56 | 1,022,777 | +1.22(+1.76%) |
Oct 16, 2023 | 68.57 | 69.92 | 68.60 | 69.34 | 888,297 | +1.40(+2.06%) |
Oct 13, 2023 | 68.65 | 69.05 | 67.60 | 67.94 | 829,782 | -0.15(-0.21%) |
Oct 12, 2023 | 68.82 | 68.82 | 67.54 | 68.09 | 694,169 | -0.72(-1.05%) |
Oct 11, 2023 | 68.56 | 69.13 | 67.85 | 68.81 | 872,425 | +0.23(+0.34%) |
Oct 10, 2023 | 68.28 | 69.03 | 68.21 | 68.57 | 951,100 | +0.65(+0.96%) |
Oct 09, 2023 | 67.29 | 68.27 | 67.03 | 67.92 | 877,495 | -0.15(-0.21%) |
Oct 06, 2023 | 66.78 | 68.53 | 66.53 | 68.07 | 1,047,115 | +0.81(+1.20%) |
Oct 05, 2023 | 66.27 | 67.46 | 65.91 | 67.26 | 979,259 | +0.67(+1.01%) |
Oct 04, 2023 | 66.36 | 66.64 | 65.37 | 66.59 | 1,273,492 | +0.31(+0.47%) |
Oct 03, 2023 | 67.88 | 68.01 | 65.68 | 66.27 | 1,675,457 | -2.10(-3.08%) |
Oct 02, 2023 | 69.97 | 69.97 | 68.10 | 68.38 | 1,832,544 | -1.81(-2.58%) |
Sep 29, 2023 | 70.86 | 71.76 | 69.94 | 70.19 | 1,570,672 | -0.57(-0.81%) |
Sep 28, 2023 | 70.11 | 71.20 | 70.11 | 70.76 | 943,701 | +0.64(+0.92%) |
Sep 27, 2023 | 71.01 | 71.04 | 69.72 | 70.12 | 959,831 | -0.73(-1.03%) |
Sep 26, 2023 | 72.25 | 72.61 | 70.78 | 70.85 | 888,158 | -2.11(-2.90%) |
Sep 25, 2023 | 72.25 | 73.01 | 72.74 | 72.97 | 545,545 | +0.40(+0.55%) |
Sep 22, 2023 | 73.36 | 73.55 | 72.56 | 72.57 | 601,301 | -0.78(-1.06%) |
Sep 21, 2023 | 74.65 | 74.71 | 73.33 | 73.35 | 778,296 | -1.68(-2.23%) |
Sep 20, 2023 | 75.70 | 76.05 | 74.98 | 75.02 | 731,587 | -0.24(-0.32%) |
Sep 19, 2023 | 74.85 | 75.45 | 74.71 | 75.26 | 710,948 | +0.33(+0.44%) |
Sep 18, 2023 | 75.09 | 75.09 | 73.97 | 74.93 | 712,627 | -0.01(-0.01%) |
Sep 15, 2023 | 74.45 | 75.43 | 74.37 | 74.94 | 2,452,658 | +0.05(+0.07%) |
Sep 14, 2023 | 74.38 | 75.08 | 74.37 | 74.89 | 925,850 | +1.30(+1.76%) |
Sep 13, 2023 | 74.44 | 74.56 | 73.17 | 73.60 | 964,322 | -0.45(-0.61%) |
Sep 12, 2023 | 73.31 | 74.53 | 72.92 | 74.05 | 877,300 | +0.74(+1.01%) |
Sep 11, 2023 | 73.77 | 74.35 | 73.09 | 73.31 | 966,310 | -0.11(-0.15%) |
Sep 08, 2023 | 72.74 | 73.71 | 72.66 | 73.41 | 931,436 | +0.68(+0.94%) |
Sep 07, 2023 | 74.02 | 74.22 | 72.55 | 72.73 | 1,765,397 | -1.47(-1.98%) |
Sep 06, 2023 | 74.02 | 74.68 | 73.61 | 74.20 | 792,724 | -0.22(-0.30%) |
Sep 05, 2023 | 75.38 | 75.64 | 74.34 | 74.43 | 1,067,234 | -1.31(-1.73%) |