Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 77.83 | 79.65 | 77.44 | 79.59 | 650,407 | +2.00(+2.57%) |
Nov 29, 2023 | 77.92 | 78.53 | 77.52 | 77.60 | 378,022 | +0.05(+0.06%) |
Nov 28, 2023 | 77.72 | 78.06 | 77.15 | 77.55 | 278,392 | -0.16(-0.20%) |
Nov 27, 2023 | 78.03 | 78.52 | 77.47 | 77.70 | 498,844 | -0.85(-1.08%) |
Nov 24, 2023 | 77.49 | 78.97 | 77.32 | 78.56 | 358,214 | +1.19(+1.54%) |
Nov 22, 2023 | 77.44 | 77.72 | 77.01 | 77.37 | 273,246 | +0.15(+0.19%) |
Nov 21, 2023 | 77.59 | 78.61 | 77.02 | 77.22 | 541,230 | -0.40(-0.51%) |
Nov 20, 2023 | 76.18 | 77.63 | 75.64 | 77.62 | 651,323 | +1.41(+1.85%) |
Nov 17, 2023 | 76.24 | 76.52 | 76.02 | 76.21 | 359,682 | +0.45(+0.59%) |
Nov 16, 2023 | 76.27 | 76.48 | 75.22 | 75.76 | 422,014 | -0.36(-0.47%) |
Nov 15, 2023 | 74.83 | 77.10 | 74.77 | 76.12 | 524,363 | +0.65(+0.87%) |
Nov 14, 2023 | 73.81 | 75.68 | 73.38 | 75.46 | 446,794 | +2.97(+4.10%) |
Nov 13, 2023 | 71.71 | 73.10 | 71.43 | 72.49 | 440,298 | +0.69(+0.97%) |
Nov 10, 2023 | 72.12 | 72.24 | 70.91 | 71.80 | 732,630 | -0.39(-0.54%) |
Nov 09, 2023 | 74.83 | 75.79 | 72.14 | 72.18 | 1,028,906 | -3.68(-4.85%) |
Nov 08, 2023 | 75.99 | 76.47 | 75.42 | 75.86 | 449,653 | +0.01(+0.01%) |
Nov 07, 2023 | 76.01 | 76.55 | 75.49 | 75.85 | 458,648 | -0.71(-0.93%) |
Nov 06, 2023 | 76.98 | 77.33 | 75.84 | 76.56 | 480,901 | -0.34(-0.44%) |
Nov 03, 2023 | 76.81 | 77.64 | 76.50 | 76.90 | 496,041 | +1.41(+1.86%) |
Nov 02, 2023 | 70.36 | 75.69 | 70.18 | 75.49 | 1,008,245 | +0.38(+0.50%) |
Nov 01, 2023 | 76.05 | 76.05 | 74.19 | 75.12 | 479,816 | -0.82(-1.08%) |
Oct 31, 2023 | 74.96 | 76.52 | 74.39 | 75.94 | 402,835 | +1.24(+1.66%) |
Oct 30, 2023 | 75.36 | 75.55 | 73.90 | 74.70 | 252,871 | +0.07(+0.09%) |
Oct 27, 2023 | 75.48 | 75.48 | 74.38 | 74.63 | 248,639 | -0.52(-0.69%) |
Oct 26, 2023 | 74.73 | 75.54 | 74.50 | 75.15 | 257,471 | +1.02(+1.38%) |
Oct 25, 2023 | 74.74 | 74.88 | 73.81 | 74.13 | 337,323 | -1.16(-1.54%) |
Oct 24, 2023 | 75.11 | 75.90 | 74.79 | 75.29 | 454,451 | +0.35(+0.46%) |
Oct 23, 2023 | 75.03 | 76.18 | 74.20 | 74.94 | 603,153 | -1.07(-1.41%) |
Oct 20, 2023 | 75.47 | 76.28 | 75.31 | 76.01 | 470,121 | +0.69(+0.92%) |
Oct 19, 2023 | 75.37 | 76.14 | 75.11 | 75.32 | 473,103 | -0.41(-0.54%) |
Oct 18, 2023 | 75.93 | 76.23 | 75.38 | 75.72 | 520,268 | -1.03(-1.34%) |
Oct 17, 2023 | 75.84 | 77.69 | 75.84 | 76.75 | 706,327 | +0.27(+0.35%) |
Oct 16, 2023 | 75.88 | 76.83 | 75.39 | 76.49 | 385,458 | +1.24(+1.65%) |
Oct 13, 2023 | 76.09 | 76.20 | 74.97 | 75.25 | 341,207 | -0.64(-0.85%) |
Oct 12, 2023 | 78.22 | 78.22 | 75.63 | 75.89 | 288,294 | -1.85(-2.38%) |
Oct 11, 2023 | 78.11 | 78.53 | 76.76 | 77.74 | 367,320 | -0.47(-0.60%) |
Oct 10, 2023 | 76.53 | 78.77 | 76.20 | 78.21 | 412,266 | +2.20(+2.89%) |
Oct 09, 2023 | 78.00 | 78.00 | 75.81 | 76.01 | 590,385 | -2.32(-2.96%) |
Oct 06, 2023 | 78.42 | 79.59 | 77.33 | 78.33 | 303,175 | -0.65(-0.83%) |
Oct 05, 2023 | 78.49 | 79.10 | 78.02 | 78.98 | 755,290 | +0.19(+0.24%) |
Oct 04, 2023 | 78.81 | 79.31 | 78.20 | 78.79 | 536,623 | +0.44(+0.56%) |
Oct 03, 2023 | 78.55 | 79.72 | 78.29 | 78.36 | 443,349 | -0.64(-0.82%) |
Oct 02, 2023 | 80.77 | 80.77 | 78.50 | 79.00 | 589,278 | -1.94(-2.40%) |
Sep 29, 2023 | 81.43 | 82.10 | 80.76 | 80.94 | 352,062 | +0.15(+0.18%) |
Sep 28, 2023 | 80.94 | 81.45 | 80.19 | 80.80 | 547,229 | -0.02(-0.02%) |
Sep 27, 2023 | 81.06 | 81.95 | 80.37 | 80.82 | 416,938 | +0.25(+0.31%) |
Sep 26, 2023 | 81.73 | 82.00 | 80.56 | 80.57 | 365,254 | -1.67(-2.04%) |
Sep 25, 2023 | 81.42 | 82.83 | 82.13 | 82.24 | 254,161 | -0.16(-0.19%) |
Sep 22, 2023 | 83.42 | 84.19 | 82.13 | 82.40 | 391,366 | -0.82(-0.99%) |
Sep 21, 2023 | 82.15 | 83.39 | 81.70 | 83.22 | 585,863 | +0.61(+0.74%) |
Sep 20, 2023 | 82.18 | 84.01 | 82.18 | 82.61 | 364,849 | +0.83(+1.02%) |
Sep 19, 2023 | 82.07 | 82.84 | 81.15 | 81.78 | 392,405 | +0.07(+0.08%) |
Sep 18, 2023 | 82.51 | 82.84 | 81.24 | 81.71 | 361,249 | -0.80(-0.97%) |
Sep 15, 2023 | 82.59 | 83.29 | 81.76 | 82.51 | 764,679 | -0.31(-0.37%) |
Sep 14, 2023 | 81.18 | 83.06 | 81.01 | 82.82 | 714,696 | +2.30(+2.86%) |
Sep 13, 2023 | 79.94 | 80.97 | 78.71 | 80.52 | 552,354 | +0.58(+0.73%) |
Sep 12, 2023 | 80.59 | 81.15 | 79.87 | 79.93 | 425,739 | -0.98(-1.21%) |
Sep 11, 2023 | 82.53 | 82.65 | 80.90 | 80.92 | 365,849 | -1.16(-1.41%) |
Sep 08, 2023 | 82.74 | 82.92 | 81.99 | 82.07 | 259,630 | -0.54(-0.65%) |
Sep 07, 2023 | 83.94 | 84.50 | 81.97 | 82.61 | 813,692 | -1.73(-2.06%) |
Sep 06, 2023 | 84.47 | 84.88 | 83.98 | 84.34 | 312,039 | -0.22(-0.26%) |
Sep 05, 2023 | 85.76 | 86.12 | 84.56 | 84.56 | 510,910 | -1.48(-1.72%) |