Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 74.34 | 75.41 | 74.08 | 75.18 | 892,446 | +0.96(+1.30%) |
Nov 29, 2023 | 73.89 | 74.73 | 73.88 | 74.22 | 1,134,021 | +1.12(+1.54%) |
Nov 28, 2023 | 72.71 | 73.61 | 72.64 | 73.10 | 898,209 | +0.29(+0.40%) |
Nov 27, 2023 | 72.95 | 73.25 | 72.80 | 72.81 | 775,506 | -0.28(-0.38%) |
Nov 24, 2023 | 72.87 | 73.19 | 72.55 | 73.09 | 526,574 | +0.68(+0.93%) |
Nov 22, 2023 | 72.74 | 73.04 | 72.17 | 72.41 | 875,197 | +0.50(+0.69%) |
Nov 21, 2023 | 71.38 | 71.95 | 71.05 | 71.91 | 1,102,810 | +1.14(+1.62%) |
Nov 20, 2023 | 70.80 | 71.13 | 70.44 | 70.77 | 1,001,216 | +0.63(+0.89%) |
Nov 17, 2023 | 70.31 | 70.48 | 69.81 | 70.14 | 1,052,859 | +0.98(+1.42%) |
Nov 16, 2023 | 69.62 | 70.22 | 69.12 | 69.16 | 1,245,889 | -0.95(-1.36%) |
Nov 15, 2023 | 70.69 | 71.70 | 69.12 | 70.11 | 3,052,837 | -4.40(-5.91%) |
Nov 14, 2023 | 74.04 | 74.84 | 73.21 | 74.52 | 1,848,643 | +2.89(+4.04%) |
Nov 13, 2023 | 71.42 | 72.42 | 71.34 | 71.62 | 1,351,692 | -0.83(-1.14%) |
Nov 10, 2023 | 71.90 | 72.71 | 70.79 | 72.45 | 1,171,745 | +0.11(+0.15%) |
Nov 09, 2023 | 73.83 | 73.90 | 72.30 | 72.34 | 586,345 | -0.80(-1.09%) |
Nov 08, 2023 | 73.68 | 73.70 | 72.87 | 73.14 | 635,428 | -0.10(-0.14%) |
Nov 07, 2023 | 73.91 | 73.92 | 73.17 | 73.24 | 579,345 | -0.29(-0.39%) |
Nov 06, 2023 | 73.70 | 73.97 | 73.31 | 73.52 | 625,159 | -0.38(-0.51%) |
Nov 03, 2023 | 73.47 | 74.37 | 73.25 | 73.90 | 537,738 | +1.12(+1.54%) |
Nov 02, 2023 | 72.87 | 72.99 | 72.09 | 72.78 | 799,320 | +0.88(+1.23%) |
Nov 01, 2023 | 71.71 | 72.08 | 71.07 | 71.89 | 714,815 | +0.99(+1.40%) |
Oct 31, 2023 | 70.79 | 71.30 | 70.60 | 70.90 | 515,043 | +0.89(+1.28%) |
Oct 30, 2023 | 70.22 | 70.34 | 69.31 | 70.00 | 617,483 | +0.40(+0.57%) |
Oct 27, 2023 | 69.73 | 69.85 | 69.14 | 69.61 | 711,979 | +0.38(+0.55%) |
Oct 26, 2023 | 70.09 | 70.14 | 69.03 | 69.23 | 861,834 | -1.26(-1.79%) |
Oct 25, 2023 | 71.69 | 72.05 | 70.44 | 70.49 | 747,376 | -2.15(-2.96%) |
Oct 24, 2023 | 72.40 | 73.12 | 72.26 | 72.64 | 512,550 | +0.31(+0.43%) |
Oct 23, 2023 | 71.84 | 72.98 | 71.81 | 72.33 | 1,333,034 | +0.25(+0.34%) |
Oct 20, 2023 | 72.12 | 72.59 | 72.02 | 72.08 | 561,591 | -0.16(-0.22%) |
Oct 19, 2023 | 72.76 | 73.13 | 72.11 | 72.24 | 462,542 | -0.52(-0.71%) |
Oct 18, 2023 | 72.57 | 73.54 | 72.45 | 72.76 | 1,183,567 | -1.65(-2.22%) |
Oct 17, 2023 | 73.74 | 75.18 | 73.71 | 74.41 | 1,089,862 | -1.54(-2.03%) |
Oct 16, 2023 | 75.59 | 76.22 | 75.22 | 75.95 | 986,063 | +1.19(+1.60%) |
Oct 13, 2023 | 73.90 | 74.82 | 73.78 | 74.76 | 1,002,521 | +1.33(+1.81%) |
Oct 12, 2023 | 75.03 | 75.25 | 73.27 | 73.42 | 900,801 | -2.09(-2.76%) |
Oct 11, 2023 | 76.14 | 76.22 | 74.60 | 75.51 | 904,489 | -0.66(-0.86%) |
Oct 10, 2023 | 75.95 | 76.79 | 75.68 | 76.17 | 556,661 | +1.03(+1.38%) |
Oct 09, 2023 | 74.86 | 75.22 | 74.28 | 75.13 | 482,645 | -0.27(-0.36%) |
Oct 06, 2023 | 74.70 | 75.92 | 73.98 | 75.40 | 824,669 | +0.51(+0.68%) |
Oct 05, 2023 | 75.04 | 75.29 | 74.35 | 74.90 | 971,379 | +0.40(+0.53%) |
Oct 04, 2023 | 75.29 | 75.34 | 74.00 | 74.50 | 1,158,477 | +0.74(+1.00%) |
Oct 03, 2023 | 74.19 | 74.75 | 73.65 | 73.76 | 918,845 | -1.22(-1.63%) |
Oct 02, 2023 | 75.20 | 75.48 | 74.65 | 74.98 | 941,663 | -1.62(-2.12%) |
Sep 29, 2023 | 77.63 | 77.72 | 76.57 | 76.61 | 463,086 | -0.53(-0.68%) |
Sep 28, 2023 | 76.81 | 78.04 | 76.78 | 77.13 | 498,439 | +0.84(+1.11%) |
Sep 27, 2023 | 76.67 | 76.80 | 75.70 | 76.29 | 729,808 | -0.14(-0.18%) |
Sep 26, 2023 | 76.74 | 77.14 | 76.09 | 76.43 | 782,742 | -1.16(-1.50%) |
Sep 25, 2023 | 76.98 | 77.63 | 77.28 | 77.59 | 572,933 | -0.20(-0.26%) |
Sep 22, 2023 | 77.91 | 78.32 | 77.71 | 77.79 | 740,875 | -0.12(-0.15%) |
Sep 21, 2023 | 78.98 | 78.98 | 77.86 | 77.91 | 793,454 | -1.80(-2.26%) |
Sep 20, 2023 | 80.44 | 80.78 | 79.66 | 79.71 | 623,972 | -0.25(-0.31%) |
Sep 19, 2023 | 80.02 | 80.18 | 79.53 | 79.96 | 518,258 | -0.75(-0.92%) |
Sep 18, 2023 | 80.75 | 81.05 | 80.52 | 80.70 | 477,633 | -0.75(-0.92%) |
Sep 15, 2023 | 82.24 | 82.51 | 81.30 | 81.45 | 1,017,770 | +0.07(+0.09%) |
Sep 14, 2023 | 81.15 | 81.86 | 80.68 | 81.38 | 505,194 | +0.64(+0.79%) |
Sep 13, 2023 | 81.38 | 81.79 | 80.55 | 80.74 | 477,007 | -1.71(-2.07%) |
Sep 12, 2023 | 82.63 | 83.02 | 82.44 | 82.45 | 408,961 | -0.29(-0.35%) |
Sep 11, 2023 | 82.12 | 82.96 | 81.88 | 82.74 | 439,442 | +0.95(+1.17%) |
Sep 08, 2023 | 82.28 | 82.57 | 81.68 | 81.78 | 390,036 | -0.03(-0.04%) |
Sep 07, 2023 | 81.83 | 82.26 | 81.46 | 81.81 | 881,854 | +0.87(+1.08%) |
Sep 06, 2023 | 81.62 | 81.85 | 80.91 | 80.94 | 861,798 | -0.29(-0.35%) |
Sep 05, 2023 | 81.79 | 81.94 | 80.99 | 81.23 | 506,051 | -0.80(-0.97%) |