Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 74.68 | 75.30 | 73.91 | 75.25 | 231,168 | +0.61(+0.81%) |
Nov 29, 2023 | 74.79 | 75.50 | 74.48 | 74.65 | 395,657 | +0.58(+0.78%) |
Nov 28, 2023 | 75.38 | 75.38 | 73.84 | 74.07 | 211,409 | -1.47(-1.95%) |
Nov 27, 2023 | 75.51 | 75.79 | 75.17 | 75.54 | 292,398 | -0.48(-0.63%) |
Nov 24, 2023 | 75.21 | 76.16 | 75.21 | 76.02 | 95,442 | +0.67(+0.88%) |
Nov 22, 2023 | 75.82 | 76.07 | 75.02 | 75.35 | 256,733 | +0.05(+0.07%) |
Nov 21, 2023 | 75.12 | 75.63 | 74.94 | 75.30 | 337,993 | -0.07(-0.09%) |
Nov 20, 2023 | 75.01 | 75.62 | 74.21 | 75.37 | 361,450 | +0.39(+0.52%) |
Nov 17, 2023 | 75.47 | 75.92 | 74.56 | 74.98 | 300,299 | -0.10(-0.13%) |
Nov 16, 2023 | 75.37 | 75.72 | 74.41 | 75.08 | 240,102 | -0.08(-0.11%) |
Nov 15, 2023 | 76.17 | 76.80 | 75.14 | 75.16 | 347,163 | -0.91(-1.20%) |
Nov 14, 2023 | 73.78 | 76.18 | 72.79 | 76.08 | 547,095 | +4.16(+5.78%) |
Nov 13, 2023 | 71.55 | 72.76 | 71.24 | 71.92 | 301,725 | -0.01(-0.01%) |
Nov 10, 2023 | 71.17 | 72.22 | 70.27 | 71.93 | 443,034 | +0.95(+1.34%) |
Nov 09, 2023 | 70.28 | 71.54 | 70.02 | 70.98 | 488,832 | +1.04(+1.49%) |
Nov 08, 2023 | 69.25 | 70.18 | 68.79 | 69.93 | 204,686 | +1.01(+1.47%) |
Nov 07, 2023 | 69.34 | 69.34 | 68.33 | 68.92 | 563,194 | -0.67(-0.96%) |
Nov 06, 2023 | 69.56 | 69.83 | 68.99 | 69.58 | 213,677 | -0.14(-0.20%) |
Nov 03, 2023 | 68.60 | 70.42 | 68.60 | 69.72 | 269,235 | +2.39(+3.54%) |
Nov 02, 2023 | 65.99 | 67.35 | 65.05 | 67.34 | 225,355 | +1.78(+2.72%) |
Nov 01, 2023 | 65.49 | 65.56 | 64.67 | 65.56 | 295,142 | -0.22(-0.33%) |
Oct 31, 2023 | 65.09 | 65.94 | 65.09 | 65.78 | 424,053 | +0.72(+1.10%) |
Oct 30, 2023 | 65.29 | 65.47 | 64.52 | 65.06 | 233,352 | +0.59(+0.91%) |
Oct 27, 2023 | 65.26 | 65.43 | 64.27 | 64.47 | 272,160 | -0.50(-0.77%) |
Oct 26, 2023 | 64.78 | 65.61 | 64.38 | 64.97 | 289,050 | +0.43(+0.66%) |
Oct 25, 2023 | 65.29 | 65.40 | 64.53 | 64.54 | 237,663 | -1.17(-1.79%) |
Oct 24, 2023 | 66.60 | 66.60 | 65.45 | 65.72 | 167,804 | -0.23(-0.35%) |
Oct 23, 2023 | 66.42 | 66.98 | 65.91 | 65.95 | 514,557 | -0.66(-0.99%) |
Oct 20, 2023 | 67.09 | 67.37 | 66.48 | 66.60 | 486,724 | -0.30(-0.45%) |
Oct 19, 2023 | 67.76 | 68.70 | 66.90 | 66.90 | 296,856 | -1.19(-1.75%) |
Oct 18, 2023 | 69.17 | 69.17 | 68.09 | 68.09 | 258,922 | -1.84(-2.64%) |
Oct 17, 2023 | 68.77 | 70.91 | 68.77 | 69.94 | 338,403 | -0.48(-0.68%) |
Oct 16, 2023 | 70.84 | 71.42 | 70.29 | 70.41 | 314,992 | +0.64(+0.92%) |
Oct 13, 2023 | 70.32 | 70.48 | 69.44 | 69.77 | 249,974 | -0.37(-0.52%) |
Oct 12, 2023 | 71.71 | 71.71 | 69.72 | 70.14 | 270,690 | -1.18(-1.65%) |
Oct 11, 2023 | 70.44 | 71.35 | 70.44 | 71.32 | 266,871 | +0.98(+1.40%) |
Oct 10, 2023 | 70.75 | 71.59 | 70.21 | 70.33 | 362,406 | +0.12(+0.17%) |
Oct 09, 2023 | 70.57 | 70.87 | 69.57 | 70.22 | 373,830 | -0.86(-1.21%) |
Oct 06, 2023 | 69.18 | 71.34 | 69.13 | 71.08 | 398,344 | +1.62(+2.33%) |
Oct 05, 2023 | 69.71 | 70.04 | 69.30 | 69.46 | 536,977 | -0.22(-0.31%) |
Oct 04, 2023 | 68.34 | 69.82 | 68.06 | 69.68 | 358,354 | +1.99(+2.94%) |
Oct 03, 2023 | 67.34 | 67.83 | 67.18 | 67.69 | 360,976 | -0.06(-0.09%) |
Oct 02, 2023 | 67.67 | 67.98 | 66.97 | 67.75 | 358,598 | -0.28(-0.41%) |
Sep 29, 2023 | 71.53 | 71.53 | 67.95 | 68.02 | 543,325 | -3.01(-4.24%) |
Sep 28, 2023 | 66.80 | 71.19 | 66.80 | 71.04 | 1,333,278 | +4.04(+6.02%) |
Sep 27, 2023 | 67.22 | 67.82 | 66.33 | 67.00 | 436,733 | +0.39(+0.58%) |
Sep 26, 2023 | 66.83 | 67.48 | 66.42 | 66.62 | 465,296 | -0.40(-0.59%) |
Sep 25, 2023 | 65.65 | 67.07 | 66.68 | 67.01 | 270,659 | +0.97(+1.47%) |
Sep 22, 2023 | 65.95 | 66.61 | 65.95 | 66.04 | 216,370 | +0.08(+0.12%) |
Sep 21, 2023 | 66.92 | 66.92 | 65.89 | 65.96 | 341,939 | -1.56(-2.31%) |
Sep 20, 2023 | 67.87 | 68.36 | 67.42 | 67.52 | 469,721 | +0.11(+0.16%) |
Sep 19, 2023 | 67.77 | 68.09 | 67.22 | 67.41 | 459,337 | -0.48(-0.70%) |
Sep 18, 2023 | 68.18 | 68.25 | 67.61 | 67.89 | 295,179 | -0.39(-0.57%) |
Sep 15, 2023 | 67.74 | 68.54 | 67.43 | 68.27 | 1,005,623 | +0.35(+0.51%) |
Sep 14, 2023 | 67.89 | 68.43 | 67.42 | 67.93 | 410,397 | +0.87(+1.30%) |
Sep 13, 2023 | 67.40 | 67.40 | 66.36 | 67.05 | 320,322 | -0.25(-0.37%) |
Sep 12, 2023 | 67.79 | 68.03 | 67.11 | 67.30 | 262,170 | -1.01(-1.48%) |
Sep 11, 2023 | 68.53 | 69.42 | 68.28 | 68.31 | 289,516 | -0.32(-0.46%) |
Sep 08, 2023 | 69.26 | 69.28 | 68.57 | 68.63 | 199,804 | -0.71(-1.03%) |
Sep 07, 2023 | 70.52 | 70.52 | 68.84 | 69.34 | 288,317 | -1.16(-1.65%) |
Sep 06, 2023 | 70.55 | 71.31 | 69.52 | 70.50 | 195,102 | -0.01(-0.01%) |
Sep 05, 2023 | 71.64 | 71.82 | 69.63 | 70.51 | 320,577 | -1.87(-2.59%) |