Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 81.48 | 82.05 | 80.84 | 81.92 | 2,616,576 | +0.64(+0.78%) |
Nov 29, 2023 | 81.44 | 82.47 | 81.16 | 81.28 | 2,249,308 | -0.19(-0.23%) |
Nov 28, 2023 | 80.58 | 82.25 | 80.40 | 81.47 | 2,438,881 | +0.92(+1.14%) |
Nov 27, 2023 | 80.01 | 80.66 | 79.32 | 80.55 | 2,176,523 | +0.61(+0.76%) |
Nov 24, 2023 | 79.97 | 80.06 | 79.31 | 79.94 | 706,377 | +0.12(+0.15%) |
Nov 22, 2023 | 79.49 | 79.86 | 78.93 | 79.82 | 1,348,758 | +0.55(+0.69%) |
Nov 21, 2023 | 79.87 | 80.16 | 78.71 | 79.28 | 1,541,264 | -0.39(-0.49%) |
Nov 20, 2023 | 79.69 | 80.02 | 78.35 | 79.67 | 2,072,516 | -0.41(-0.51%) |
Nov 17, 2023 | 81.13 | 81.13 | 79.89 | 80.08 | 2,225,931 | -0.62(-0.76%) |
Nov 16, 2023 | 80.51 | 81.63 | 80.17 | 80.70 | 3,006,562 | +0.92(+1.15%) |
Nov 15, 2023 | 79.56 | 80.79 | 79.39 | 79.78 | 2,027,199 | -0.08(-0.10%) |
Nov 14, 2023 | 79.39 | 80.43 | 79.08 | 79.85 | 2,059,221 | +2.09(+2.68%) |
Nov 13, 2023 | 77.97 | 78.28 | 77.19 | 77.77 | 2,011,833 | -0.15(-0.19%) |
Nov 10, 2023 | 77.58 | 78.00 | 77.08 | 77.91 | 2,067,981 | +0.66(+0.85%) |
Nov 09, 2023 | 78.83 | 79.16 | 77.22 | 77.25 | 2,053,834 | -1.33(-1.69%) |
Nov 08, 2023 | 79.12 | 79.28 | 77.78 | 78.58 | 1,819,280 | -1.02(-1.28%) |
Nov 07, 2023 | 80.08 | 80.15 | 79.39 | 79.60 | 1,748,412 | -0.69(-0.86%) |
Nov 06, 2023 | 81.36 | 81.58 | 80.22 | 80.29 | 1,692,921 | -1.15(-1.42%) |
Nov 03, 2023 | 82.33 | 82.75 | 81.44 | 81.44 | 1,552,242 | +0.06(+0.07%) |
Nov 02, 2023 | 79.93 | 82.03 | 79.92 | 81.39 | 2,195,004 | +1.29(+1.61%) |
Nov 01, 2023 | 79.22 | 80.77 | 78.55 | 80.10 | 2,654,791 | +1.14(+1.44%) |
Oct 31, 2023 | 81.29 | 81.29 | 77.71 | 78.96 | 3,843,592 | -0.20(-0.26%) |
Oct 30, 2023 | 79.55 | 80.24 | 78.58 | 79.17 | 2,495,796 | -0.13(-0.16%) |
Oct 27, 2023 | 80.24 | 80.89 | 78.97 | 79.29 | 1,369,063 | -1.36(-1.68%) |
Oct 26, 2023 | 80.05 | 81.36 | 79.86 | 80.65 | 1,396,767 | +0.79(+0.98%) |
Oct 25, 2023 | 78.93 | 80.01 | 78.84 | 79.86 | 1,281,283 | +0.72(+0.91%) |
Oct 24, 2023 | 78.96 | 79.48 | 78.85 | 79.15 | 1,619,168 | +1.02(+1.30%) |
Oct 23, 2023 | 77.88 | 79.21 | 77.40 | 78.13 | 1,635,712 | -0.65(-0.83%) |
Oct 20, 2023 | 79.99 | 80.69 | 78.77 | 78.78 | 1,706,258 | -1.21(-1.52%) |
Oct 19, 2023 | 80.22 | 80.87 | 79.69 | 79.99 | 1,430,290 | -0.54(-0.67%) |
Oct 18, 2023 | 80.82 | 81.26 | 80.13 | 80.53 | 1,652,736 | -0.41(-0.50%) |
Oct 17, 2023 | 80.21 | 81.05 | 80.02 | 80.94 | 2,251,252 | -0.18(-0.23%) |
Oct 16, 2023 | 80.27 | 81.29 | 79.49 | 81.12 | 1,569,342 | +1.07(+1.33%) |
Oct 13, 2023 | 79.72 | 80.14 | 78.92 | 80.06 | 1,948,729 | +1.18(+1.50%) |
Oct 12, 2023 | 80.14 | 80.46 | 78.55 | 78.87 | 1,731,264 | -1.60(-1.99%) |
Oct 11, 2023 | 80.07 | 80.64 | 79.38 | 80.47 | 1,559,562 | +0.69(+0.86%) |
Oct 10, 2023 | 79.24 | 79.92 | 78.79 | 79.79 | 2,178,344 | +0.50(+0.64%) |
Oct 09, 2023 | 78.31 | 79.31 | 78.05 | 79.28 | 1,950,924 | +1.06(+1.35%) |
Oct 06, 2023 | 76.05 | 78.63 | 75.44 | 78.22 | 2,720,875 | +1.29(+1.68%) |
Oct 05, 2023 | 76.52 | 77.54 | 76.09 | 76.93 | 2,622,457 | +0.08(+0.10%) |
Oct 04, 2023 | 76.20 | 77.03 | 74.93 | 76.86 | 2,688,933 | +0.95(+1.25%) |
Oct 03, 2023 | 74.16 | 76.11 | 73.22 | 75.91 | 2,756,200 | +1.17(+1.57%) |
Oct 02, 2023 | 77.63 | 77.68 | 73.97 | 74.73 | 2,751,306 | -3.41(-4.37%) |
Sep 29, 2023 | 78.19 | 78.64 | 77.59 | 78.15 | 1,834,137 | +0.65(+0.84%) |
Sep 28, 2023 | 78.47 | 78.55 | 76.86 | 77.50 | 2,161,791 | -0.67(-0.86%) |
Sep 27, 2023 | 78.76 | 79.40 | 78.03 | 78.17 | 2,162,776 | -1.04(-1.31%) |
Sep 26, 2023 | 82.04 | 82.04 | 79.09 | 79.20 | 1,809,960 | -3.00(-3.65%) |
Sep 25, 2023 | 82.46 | 82.39 | 81.83 | 82.20 | 1,574,387 | -0.69(-0.83%) |
Sep 22, 2023 | 83.32 | 83.80 | 82.78 | 82.89 | 1,915,676 | -0.84(-1.01%) |
Sep 21, 2023 | 84.51 | 84.80 | 83.56 | 83.73 | 1,393,424 | -0.82(-0.98%) |
Sep 20, 2023 | 84.46 | 85.27 | 84.08 | 84.56 | 1,322,547 | +0.45(+0.53%) |
Sep 19, 2023 | 83.99 | 84.63 | 83.93 | 84.11 | 1,434,626 | +0.02(+0.02%) |
Sep 18, 2023 | 83.90 | 84.60 | 83.42 | 84.09 | 1,613,519 | +0.41(+0.49%) |
Sep 15, 2023 | 83.95 | 84.92 | 83.62 | 83.69 | 2,424,007 | -0.53(-0.63%) |
Sep 14, 2023 | 83.55 | 84.26 | 83.30 | 84.22 | 1,190,945 | +1.07(+1.28%) |
Sep 13, 2023 | 82.06 | 83.59 | 81.94 | 83.15 | 1,685,767 | +1.22(+1.49%) |
Sep 12, 2023 | 82.05 | 82.22 | 81.49 | 81.93 | 1,264,909 | -0.08(-0.09%) |
Sep 11, 2023 | 81.74 | 82.54 | 81.74 | 82.01 | 1,027,546 | -0.14(-0.17%) |
Sep 08, 2023 | 81.31 | 82.38 | 81.04 | 82.14 | 1,551,341 | +1.01(+1.24%) |
Sep 07, 2023 | 80.34 | 81.44 | 80.14 | 81.13 | 1,448,019 | +1.51(+1.90%) |
Sep 06, 2023 | 79.75 | 80.20 | 79.33 | 79.62 | 1,565,259 | +0.05(+0.06%) |
Sep 05, 2023 | 80.54 | 80.65 | 79.00 | 79.57 | 1,812,313 | -1.06(-1.31%) |