Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 74.00 | 74.30 | 73.60 | 74.15 | 821,369 | +0.37(+0.50%) |
Dec 07, 2023 | 74.08 | 74.29 | 73.48 | 73.78 | 759,863 | -0.14(-0.19%) |
Dec 06, 2023 | 74.09 | 74.48 | 73.27 | 73.92 | 851,464 | -0.13(-0.18%) |
Dec 05, 2023 | 74.30 | 74.63 | 73.85 | 74.05 | 787,886 | -0.45(-0.60%) |
Dec 04, 2023 | 74.15 | 75.09 | 74.00 | 74.50 | 1,123,195 | +0.36(+0.49%) |
Dec 01, 2023 | 74.52 | 74.75 | 73.83 | 74.14 | 986,915 | -0.60(-0.80%) |
Nov 30, 2023 | 73.09 | 74.83 | 72.92 | 74.74 | 1,385,367 | +1.77(+2.43%) |
Nov 29, 2023 | 73.61 | 73.92 | 72.64 | 72.97 | 908,193 | -0.45(-0.61%) |
Nov 28, 2023 | 74.89 | 75.11 | 73.39 | 73.42 | 850,735 | -1.55(-2.07%) |
Nov 27, 2023 | 74.50 | 75.14 | 74.44 | 74.97 | 851,091 | +0.44(+0.59%) |
Nov 24, 2023 | 74.61 | 74.93 | 74.27 | 74.53 | 295,796 | -0.01(-0.01%) |
Nov 22, 2023 | 74.30 | 74.71 | 74.04 | 74.54 | 624,237 | +0.43(+0.58%) |
Nov 21, 2023 | 73.66 | 74.46 | 73.66 | 74.11 | 953,712 | +0.67(+0.91%) |
Nov 20, 2023 | 72.84 | 73.62 | 72.70 | 73.44 | 1,089,227 | +0.43(+0.59%) |
Nov 17, 2023 | 73.21 | 73.58 | 72.70 | 73.01 | 819,254 | -0.19(-0.26%) |
Nov 16, 2023 | 72.60 | 73.66 | 72.60 | 73.20 | 950,804 | +0.89(+1.23%) |
Nov 15, 2023 | 72.95 | 73.46 | 72.25 | 72.31 | 1,369,791 | -0.89(-1.22%) |
Nov 14, 2023 | 73.71 | 73.99 | 73.09 | 73.20 | 1,412,393 | -0.32(-0.44%) |
Nov 13, 2023 | 72.94 | 73.59 | 72.83 | 73.52 | 1,194,661 | +0.67(+0.92%) |
Nov 10, 2023 | 72.05 | 72.89 | 71.96 | 72.85 | 914,004 | +1.02(+1.42%) |
Nov 09, 2023 | 71.97 | 72.24 | 71.67 | 71.83 | 766,503 | +0.22(+0.31%) |
Nov 08, 2023 | 71.32 | 71.82 | 70.75 | 71.61 | 1,041,580 | +0.47(+0.66%) |
Nov 07, 2023 | 70.83 | 71.19 | 70.19 | 71.14 | 1,056,619 | +0.23(+0.32%) |
Nov 06, 2023 | 70.82 | 71.09 | 70.29 | 70.91 | 1,169,970 | +0.38(+0.54%) |
Nov 03, 2023 | 71.25 | 71.25 | 70.02 | 70.53 | 2,353,088 | -0.38(-0.54%) |
Nov 02, 2023 | 69.49 | 70.96 | 69.38 | 70.91 | 1,093,752 | +1.61(+2.32%) |
Nov 01, 2023 | 69.70 | 69.86 | 68.42 | 69.30 | 1,747,320 | -0.12(-0.17%) |
Oct 31, 2023 | 68.92 | 69.82 | 68.64 | 69.42 | 2,585,114 | +0.68(+0.99%) |
Oct 30, 2023 | 67.96 | 68.99 | 67.52 | 68.74 | 1,199,968 | +1.24(+1.83%) |
Oct 27, 2023 | 68.20 | 68.37 | 67.17 | 67.50 | 1,083,650 | -0.82(-1.20%) |
Oct 26, 2023 | 69.36 | 70.06 | 68.09 | 68.32 | 1,879,360 | -0.57(-0.83%) |
Oct 25, 2023 | 69.87 | 70.20 | 68.78 | 68.89 | 2,140,792 | -0.68(-0.98%) |
Oct 24, 2023 | 67.02 | 69.80 | 66.94 | 69.57 | 2,599,638 | +2.91(+4.37%) |
Oct 23, 2023 | 67.42 | 68.48 | 66.60 | 66.65 | 1,936,995 | -0.39(-0.58%) |
Oct 20, 2023 | 68.31 | 68.73 | 66.85 | 67.04 | 5,601,925 | -1.10(-1.61%) |
Oct 19, 2023 | 69.56 | 69.56 | 67.99 | 68.14 | 1,739,392 | -0.58(-0.84%) |
Oct 18, 2023 | 68.82 | 69.16 | 68.42 | 68.72 | 1,936,115 | -0.16(-0.23%) |
Oct 17, 2023 | 69.14 | 69.66 | 68.57 | 68.88 | 2,129,496 | -0.80(-1.15%) |
Oct 16, 2023 | 69.87 | 70.15 | 69.23 | 69.68 | 1,662,170 | +0.10(+0.14%) |
Oct 13, 2023 | 70.31 | 70.91 | 69.17 | 69.58 | 1,477,272 | -0.49(-0.70%) |
Oct 12, 2023 | 71.32 | 71.48 | 69.77 | 70.07 | 1,063,448 | -1.26(-1.76%) |
Oct 11, 2023 | 71.10 | 71.78 | 70.75 | 71.33 | 1,105,170 | +0.52(+0.73%) |
Oct 10, 2023 | 71.73 | 71.86 | 70.32 | 70.81 | 1,288,740 | -0.70(-0.98%) |
Oct 09, 2023 | 70.59 | 71.54 | 70.59 | 71.50 | 728,828 | +0.62(+0.87%) |
Oct 06, 2023 | 70.64 | 71.28 | 70.24 | 70.89 | 857,353 | +0.26(+0.37%) |
Oct 05, 2023 | 70.20 | 70.85 | 70.20 | 70.63 | 1,010,699 | +0.38(+0.54%) |
Oct 04, 2023 | 69.48 | 70.38 | 69.26 | 70.25 | 920,852 | +1.10(+1.59%) |
Oct 03, 2023 | 69.40 | 69.77 | 68.81 | 69.15 | 857,724 | -0.24(-0.35%) |