Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 76.27 | 77.82 | 76.27 | 77.78 | 2,722,353 | +1.64(+2.16%) |
Nov 29, 2023 | 76.15 | 76.62 | 75.85 | 76.13 | 1,358,597 | -0.21(-0.27%) |
Nov 28, 2023 | 77.45 | 77.48 | 76.25 | 76.34 | 1,561,481 | -1.23(-1.58%) |
Nov 27, 2023 | 77.07 | 77.70 | 76.96 | 77.57 | 1,108,239 | +0.28(+0.36%) |
Nov 24, 2023 | 77.14 | 77.81 | 76.83 | 77.29 | 475,483 | +0.40(+0.51%) |
Nov 22, 2023 | 76.49 | 77.01 | 76.33 | 76.90 | 1,018,780 | +0.43(+0.56%) |
Nov 21, 2023 | 75.60 | 76.69 | 75.41 | 76.47 | 1,230,429 | +0.97(+1.28%) |
Nov 20, 2023 | 75.23 | 76.03 | 75.00 | 75.50 | 1,875,827 | -0.20(-0.26%) |
Nov 17, 2023 | 75.82 | 76.38 | 75.35 | 75.70 | 1,750,215 | +0.19(+0.25%) |
Nov 16, 2023 | 74.53 | 75.57 | 74.53 | 75.51 | 1,663,845 | +0.99(+1.33%) |
Nov 15, 2023 | 74.02 | 74.77 | 73.87 | 74.52 | 1,593,583 | +0.47(+0.64%) |
Nov 14, 2023 | 73.53 | 74.25 | 73.13 | 74.05 | 1,355,918 | +0.62(+0.85%) |
Nov 13, 2023 | 73.19 | 73.64 | 73.11 | 73.42 | 982,946 | +0.27(+0.37%) |
Nov 10, 2023 | 72.69 | 73.24 | 72.32 | 73.16 | 1,035,096 | +0.63(+0.87%) |
Nov 09, 2023 | 72.42 | 73.03 | 72.38 | 72.52 | 1,114,163 | +0.29(+0.40%) |
Nov 08, 2023 | 73.07 | 73.19 | 72.07 | 72.24 | 1,332,975 | -0.81(-1.11%) |
Nov 07, 2023 | 72.93 | 73.18 | 72.59 | 73.05 | 1,103,309 | -0.11(-0.15%) |
Nov 06, 2023 | 73.89 | 73.90 | 72.94 | 73.16 | 1,418,787 | -0.16(-0.22%) |
Nov 03, 2023 | 73.19 | 73.62 | 72.80 | 73.32 | 1,459,912 | +0.50(+0.69%) |
Nov 02, 2023 | 72.79 | 73.34 | 72.19 | 72.81 | 2,117,336 | -0.24(-0.32%) |
Nov 01, 2023 | 72.94 | 73.17 | 72.21 | 73.05 | 1,757,041 | +0.41(+0.56%) |
Oct 31, 2023 | 72.20 | 72.70 | 71.66 | 72.64 | 2,126,481 | +0.80(+1.12%) |
Oct 30, 2023 | 70.38 | 72.03 | 70.38 | 71.84 | 2,085,214 | +2.21(+3.17%) |
Oct 27, 2023 | 72.80 | 72.80 | 68.16 | 69.64 | 2,470,608 | -1.47(-2.07%) |
Oct 26, 2023 | 71.23 | 72.34 | 71.01 | 71.11 | 2,492,897 | +0.01(+0.01%) |
Oct 25, 2023 | 69.78 | 71.56 | 69.53 | 71.10 | 1,915,077 | +1.48(+2.13%) |
Oct 24, 2023 | 68.87 | 69.72 | 68.87 | 69.62 | 1,847,044 | +0.87(+1.27%) |
Oct 23, 2023 | 69.47 | 69.50 | 68.60 | 68.75 | 1,355,187 | -0.87(-1.25%) |
Oct 20, 2023 | 71.26 | 71.46 | 69.28 | 69.62 | 1,814,945 | -1.58(-2.22%) |
Oct 19, 2023 | 72.10 | 72.72 | 71.03 | 71.20 | 2,780,579 | -0.96(-1.33%) |
Oct 18, 2023 | 72.13 | 72.75 | 71.90 | 72.16 | 2,133,421 | -0.04(-0.05%) |
Oct 17, 2023 | 71.66 | 72.90 | 71.60 | 72.20 | 1,737,988 | +0.61(+0.86%) |
Oct 16, 2023 | 70.67 | 72.11 | 70.32 | 71.59 | 2,034,719 | +1.40(+2.00%) |
Oct 13, 2023 | 69.97 | 70.80 | 69.52 | 70.18 | 2,292,179 | +0.78(+1.13%) |
Oct 12, 2023 | 70.47 | 70.49 | 69.02 | 69.40 | 1,677,145 | -0.76(-1.09%) |
Oct 11, 2023 | 70.32 | 70.56 | 69.50 | 70.16 | 2,163,133 | -0.06(-0.08%) |
Oct 10, 2023 | 70.31 | 70.72 | 70.12 | 70.22 | 1,854,727 | -0.02(-0.03%) |
Oct 09, 2023 | 69.84 | 70.36 | 69.71 | 70.24 | 1,919,277 | +0.05(+0.07%) |
Oct 06, 2023 | 70.00 | 70.62 | 69.68 | 70.19 | 2,154,535 | +0.33(+0.47%) |
Oct 05, 2023 | 68.74 | 70.01 | 68.74 | 69.86 | 1,798,819 | +0.47(+0.68%) |
Oct 04, 2023 | 68.91 | 69.48 | 68.06 | 69.39 | 1,601,094 | +0.45(+0.65%) |
Oct 03, 2023 | 70.11 | 70.17 | 68.60 | 68.94 | 1,472,785 | -1.11(-1.58%) |
Oct 02, 2023 | 69.97 | 70.15 | 69.23 | 70.05 | 1,473,130 | -0.08(-0.11%) |
Sep 29, 2023 | 71.38 | 71.38 | 69.92 | 70.13 | 1,162,499 | -1.20(-1.68%) |
Sep 28, 2023 | 70.96 | 71.62 | 70.88 | 71.33 | 1,352,090 | +0.41(+0.57%) |
Sep 27, 2023 | 71.30 | 71.49 | 70.16 | 70.92 | 1,322,659 | -0.37(-0.51%) |
Sep 26, 2023 | 71.97 | 72.22 | 71.17 | 71.29 | 1,121,828 | -0.86(-1.19%) |
Sep 25, 2023 | 71.77 | 72.17 | 71.89 | 72.15 | 949,698 | -0.03(-0.04%) |
Sep 22, 2023 | 72.14 | 72.68 | 71.92 | 72.18 | 868,181 | +0.00(+0.00%) |
Sep 21, 2023 | 73.01 | 73.07 | 71.97 | 72.18 | 1,434,000 | -0.96(-1.31%) |
Sep 20, 2023 | 73.26 | 73.85 | 73.03 | 73.14 | 1,074,462 | +0.18(+0.24%) |
Sep 19, 2023 | 72.74 | 73.11 | 72.45 | 72.96 | 1,049,409 | +0.49(+0.68%) |
Sep 18, 2023 | 72.26 | 72.67 | 71.68 | 72.47 | 1,749,742 | +0.28(+0.38%) |
Sep 15, 2023 | 72.03 | 72.52 | 71.85 | 72.19 | 2,865,220 | -0.35(-0.48%) |
Sep 14, 2023 | 72.06 | 72.70 | 71.88 | 72.53 | 1,374,528 | +1.14(+1.59%) |
Sep 13, 2023 | 71.83 | 71.83 | 71.11 | 71.40 | 1,220,451 | -0.10(-0.14%) |
Sep 12, 2023 | 70.47 | 71.75 | 70.42 | 71.50 | 1,036,743 | +1.11(+1.57%) |
Sep 11, 2023 | 70.77 | 71.33 | 70.26 | 70.39 | 921,345 | -0.32(-0.45%) |
Sep 08, 2023 | 71.14 | 71.45 | 70.58 | 70.71 | 929,056 | -0.30(-0.42%) |
Sep 07, 2023 | 71.10 | 71.61 | 70.76 | 71.00 | 1,130,583 | -0.06(-0.08%) |
Sep 06, 2023 | 70.76 | 71.87 | 70.59 | 71.06 | 1,320,364 | +0.03(+0.04%) |
Sep 05, 2023 | 71.49 | 71.84 | 70.88 | 71.03 | 1,243,866 | -0.60(-0.84%) |