Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 76.56 | 77.04 | 76.17 | 76.96 | 2,964,397 | +0.60(+0.78%) |
Nov 29, 2023 | 77.37 | 78.08 | 76.27 | 76.37 | 1,576,623 | -0.85(-1.10%) |
Nov 28, 2023 | 76.81 | 77.97 | 76.63 | 77.22 | 1,666,712 | +0.39(+0.50%) |
Nov 27, 2023 | 76.54 | 77.10 | 76.09 | 76.84 | 1,745,439 | +0.29(+0.38%) |
Nov 24, 2023 | 76.29 | 76.74 | 75.93 | 76.55 | 651,564 | +0.17(+0.22%) |
Nov 22, 2023 | 76.60 | 76.60 | 75.72 | 76.38 | 1,639,519 | +0.30(+0.39%) |
Nov 21, 2023 | 76.24 | 76.47 | 75.40 | 76.08 | 1,621,987 | -0.12(-0.16%) |
Nov 20, 2023 | 76.16 | 76.76 | 75.16 | 76.20 | 1,407,004 | -0.30(-0.39%) |
Nov 17, 2023 | 76.54 | 76.54 | 75.71 | 76.50 | 1,965,461 | +0.34(+0.44%) |
Nov 16, 2023 | 77.58 | 78.32 | 76.01 | 76.16 | 3,194,367 | -0.89(-1.16%) |
Nov 15, 2023 | 76.55 | 77.94 | 76.43 | 77.05 | 1,730,739 | +0.33(+0.43%) |
Nov 14, 2023 | 75.71 | 77.27 | 75.68 | 76.73 | 1,762,189 | +2.55(+3.44%) |
Nov 13, 2023 | 75.64 | 75.72 | 74.10 | 74.18 | 1,976,324 | -1.48(-1.95%) |
Nov 10, 2023 | 76.28 | 76.37 | 75.05 | 75.66 | 1,389,266 | +0.17(+0.22%) |
Nov 09, 2023 | 77.71 | 78.86 | 75.04 | 75.49 | 2,415,522 | -1.48(-1.92%) |
Nov 08, 2023 | 77.03 | 77.03 | 75.87 | 76.96 | 1,547,825 | -0.41(-0.53%) |
Nov 07, 2023 | 77.70 | 77.70 | 76.93 | 77.37 | 1,784,855 | -0.28(-0.36%) |
Nov 06, 2023 | 77.82 | 78.09 | 77.32 | 77.65 | 1,334,750 | -0.23(-0.29%) |
Nov 03, 2023 | 78.74 | 78.83 | 77.80 | 77.88 | 1,208,291 | +0.39(+0.50%) |
Nov 02, 2023 | 75.97 | 78.25 | 75.94 | 77.49 | 1,544,068 | +1.27(+1.67%) |
Nov 01, 2023 | 75.26 | 76.81 | 74.45 | 76.22 | 1,598,001 | +1.12(+1.49%) |
Oct 31, 2023 | 74.83 | 75.32 | 74.06 | 75.10 | 1,563,129 | +0.66(+0.89%) |
Oct 30, 2023 | 75.02 | 75.65 | 73.75 | 74.44 | 1,807,711 | -0.34(-0.45%) |
Oct 27, 2023 | 76.01 | 76.41 | 74.53 | 74.77 | 1,594,987 | -1.66(-2.17%) |
Oct 26, 2023 | 76.43 | 77.49 | 75.93 | 76.43 | 1,607,252 | +0.20(+0.26%) |
Oct 25, 2023 | 75.42 | 76.42 | 75.30 | 76.23 | 1,766,428 | +0.49(+0.64%) |
Oct 24, 2023 | 75.35 | 76.17 | 75.19 | 75.74 | 1,920,581 | +1.27(+1.70%) |
Oct 23, 2023 | 74.26 | 75.34 | 72.55 | 74.47 | 2,890,917 | -1.24(-1.64%) |
Oct 20, 2023 | 77.19 | 77.73 | 75.70 | 75.71 | 2,399,403 | -1.31(-1.70%) |
Oct 19, 2023 | 77.49 | 78.10 | 76.95 | 77.02 | 1,655,147 | -0.83(-1.07%) |
Oct 18, 2023 | 77.78 | 78.18 | 77.15 | 77.86 | 3,042,664 | +0.09(+0.11%) |
Oct 17, 2023 | 77.19 | 78.31 | 77.14 | 77.77 | 1,792,375 | +0.08(+0.10%) |
Oct 16, 2023 | 77.47 | 78.07 | 76.95 | 77.69 | 2,009,029 | +0.37(+0.47%) |
Oct 13, 2023 | 77.00 | 77.49 | 76.55 | 77.32 | 2,463,106 | +1.22(+1.60%) |
Oct 12, 2023 | 76.43 | 76.90 | 75.47 | 76.10 | 2,042,784 | -0.66(-0.87%) |
Oct 11, 2023 | 76.05 | 76.82 | 75.37 | 76.77 | 1,832,447 | +1.21(+1.60%) |
Oct 10, 2023 | 74.47 | 75.71 | 74.39 | 75.56 | 2,099,469 | +1.10(+1.48%) |
Oct 09, 2023 | 73.40 | 74.49 | 73.21 | 74.46 | 1,580,570 | +1.05(+1.43%) |
Oct 06, 2023 | 71.73 | 73.68 | 70.85 | 73.40 | 1,607,532 | +0.74(+1.02%) |
Oct 05, 2023 | 72.11 | 72.98 | 71.74 | 72.66 | 1,742,734 | +0.42(+0.58%) |
Oct 04, 2023 | 72.49 | 72.53 | 70.78 | 72.24 | 1,529,926 | +0.26(+0.36%) |
Oct 03, 2023 | 70.08 | 72.17 | 69.15 | 71.99 | 2,215,721 | +1.43(+2.02%) |
Oct 02, 2023 | 73.95 | 74.00 | 69.91 | 70.56 | 2,644,595 | -3.67(-4.94%) |
Sep 29, 2023 | 74.49 | 74.98 | 73.85 | 74.23 | 1,843,827 | +0.39(+0.52%) |
Sep 28, 2023 | 76.00 | 76.09 | 73.73 | 73.84 | 1,961,041 | -1.66(-2.19%) |
Sep 27, 2023 | 76.13 | 76.41 | 75.16 | 75.50 | 1,683,185 | -0.73(-0.96%) |
Sep 26, 2023 | 78.82 | 79.03 | 75.89 | 76.23 | 1,694,166 | -2.68(-3.39%) |
Sep 25, 2023 | 78.88 | 79.08 | 78.39 | 78.91 | 1,137,324 | -0.65(-0.82%) |
Sep 22, 2023 | 79.09 | 79.93 | 78.93 | 79.56 | 1,950,261 | +0.09(+0.11%) |
Sep 21, 2023 | 79.81 | 80.28 | 79.02 | 79.47 | 1,176,366 | -0.32(-0.40%) |
Sep 20, 2023 | 80.06 | 80.79 | 79.49 | 79.79 | 1,024,961 | +0.22(+0.27%) |
Sep 19, 2023 | 80.11 | 80.43 | 79.56 | 79.57 | 1,229,745 | -0.46(-0.57%) |
Sep 18, 2023 | 80.15 | 80.60 | 79.53 | 80.03 | 1,321,055 | -0.09(-0.11%) |
Sep 15, 2023 | 80.17 | 80.99 | 79.96 | 80.12 | 1,590,432 | -0.27(-0.33%) |
Sep 14, 2023 | 79.70 | 80.44 | 79.61 | 80.39 | 1,103,765 | +0.93(+1.17%) |
Sep 13, 2023 | 78.29 | 79.98 | 78.22 | 79.45 | 1,431,799 | +1.35(+1.73%) |
Sep 12, 2023 | 78.16 | 78.27 | 77.50 | 78.11 | 1,572,290 | +0.10(+0.13%) |
Sep 11, 2023 | 77.98 | 78.55 | 77.81 | 78.01 | 996,152 | -0.14(-0.18%) |
Sep 08, 2023 | 77.52 | 78.29 | 77.42 | 78.14 | 1,416,211 | +0.70(+0.90%) |
Sep 07, 2023 | 76.85 | 77.97 | 76.85 | 77.45 | 1,018,183 | +1.01(+1.33%) |
Sep 06, 2023 | 76.24 | 76.47 | 75.82 | 76.43 | 1,225,502 | +0.38(+0.50%) |
Sep 05, 2023 | 77.07 | 77.12 | 75.43 | 76.05 | 1,141,776 | -1.15(-1.49%) |