Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 73.07 | 73.07 | 72.34 | 72.82 | 366,301 | +0.13(+0.18%) |
Nov 29, 2023 | 72.61 | 73.54 | 72.61 | 72.69 | 307,886 | +0.86(+1.19%) |
Nov 28, 2023 | 71.48 | 72.04 | 71.16 | 71.83 | 300,134 | +0.17(+0.24%) |
Nov 27, 2023 | 71.52 | 71.90 | 71.29 | 71.66 | 274,767 | -0.13(-0.18%) |
Nov 24, 2023 | 71.54 | 71.83 | 71.43 | 71.79 | 157,718 | +0.17(+0.24%) |
Nov 22, 2023 | 71.86 | 72.14 | 71.44 | 71.62 | 324,645 | +0.30(+0.42%) |
Nov 21, 2023 | 71.67 | 71.68 | 71.15 | 71.32 | 332,875 | -0.80(-1.10%) |
Nov 20, 2023 | 71.56 | 72.30 | 71.29 | 72.12 | 431,046 | +0.67(+0.93%) |
Nov 17, 2023 | 71.17 | 71.48 | 70.94 | 71.45 | 719,614 | +0.53(+0.74%) |
Nov 16, 2023 | 71.14 | 71.33 | 70.48 | 70.93 | 553,897 | -0.33(-0.46%) |
Nov 15, 2023 | 70.71 | 71.87 | 70.71 | 71.25 | 553,882 | +0.91(+1.29%) |
Nov 14, 2023 | 69.13 | 70.67 | 69.13 | 70.35 | 659,649 | +2.96(+4.40%) |
Nov 13, 2023 | 67.29 | 67.63 | 66.99 | 67.38 | 293,899 | -0.38(-0.56%) |
Nov 10, 2023 | 66.71 | 67.82 | 66.31 | 67.76 | 598,168 | +1.32(+1.99%) |
Nov 09, 2023 | 67.67 | 67.72 | 66.32 | 66.44 | 562,908 | -0.90(-1.33%) |
Nov 08, 2023 | 67.36 | 67.65 | 66.97 | 67.33 | 632,722 | -0.06(-0.09%) |
Nov 07, 2023 | 66.93 | 67.60 | 66.76 | 67.39 | 455,597 | +0.33(+0.49%) |
Nov 06, 2023 | 67.83 | 67.85 | 66.55 | 67.07 | 471,149 | -0.63(-0.93%) |
Nov 03, 2023 | 66.69 | 68.09 | 66.69 | 67.69 | 531,949 | +1.86(+2.83%) |
Nov 02, 2023 | 64.68 | 65.89 | 64.68 | 65.83 | 824,575 | +1.92(+3.00%) |
Nov 01, 2023 | 63.65 | 63.92 | 62.89 | 63.91 | 820,733 | +0.01(+0.02%) |
Oct 31, 2023 | 63.43 | 63.99 | 63.05 | 63.90 | 600,307 | +0.33(+0.52%) |
Oct 30, 2023 | 63.51 | 63.91 | 62.82 | 63.57 | 670,792 | +0.46(+0.73%) |
Oct 27, 2023 | 63.97 | 64.01 | 62.92 | 63.12 | 1,083,720 | -0.38(-0.60%) |
Oct 26, 2023 | 63.91 | 64.28 | 63.22 | 63.49 | 1,405,428 | -0.46(-0.72%) |
Oct 25, 2023 | 65.04 | 65.16 | 63.77 | 63.95 | 1,003,354 | -1.71(-2.61%) |
Oct 24, 2023 | 65.78 | 66.20 | 65.21 | 65.66 | 1,176,098 | +0.30(+0.46%) |
Oct 23, 2023 | 65.18 | 66.30 | 64.74 | 65.36 | 501,443 | -0.18(-0.27%) |
Oct 20, 2023 | 66.58 | 66.66 | 65.54 | 65.54 | 695,774 | -1.32(-1.98%) |
Oct 19, 2023 | 68.12 | 68.34 | 66.71 | 66.87 | 1,102,785 | -1.18(-1.74%) |
Oct 18, 2023 | 69.00 | 69.02 | 67.89 | 68.05 | 584,871 | -1.65(-2.37%) |
Oct 17, 2023 | 68.53 | 70.16 | 68.53 | 69.70 | 1,039,070 | +0.44(+0.63%) |
Oct 16, 2023 | 68.70 | 69.45 | 68.45 | 69.26 | 465,206 | +1.06(+1.56%) |
Oct 13, 2023 | 69.39 | 69.46 | 67.90 | 68.20 | 457,488 | -1.10(-1.59%) |
Oct 12, 2023 | 70.47 | 70.47 | 68.79 | 69.30 | 579,302 | -1.00(-1.43%) |
Oct 11, 2023 | 70.16 | 70.58 | 69.67 | 70.31 | 328,775 | +0.43(+0.61%) |
Oct 10, 2023 | 69.34 | 70.49 | 69.34 | 69.88 | 408,380 | +0.77(+1.11%) |
Oct 09, 2023 | 68.31 | 69.26 | 67.93 | 69.11 | 262,488 | +0.13(+0.19%) |
Oct 06, 2023 | 67.46 | 69.41 | 67.30 | 68.99 | 492,236 | +0.91(+1.33%) |
Oct 05, 2023 | 68.37 | 68.54 | 67.42 | 68.08 | 413,731 | -0.28(-0.41%) |
Oct 04, 2023 | 68.09 | 68.52 | 67.40 | 68.36 | 368,300 | +0.66(+0.97%) |
Oct 03, 2023 | 68.71 | 69.18 | 67.45 | 67.70 | 313,358 | -1.56(-2.25%) |
Oct 02, 2023 | 69.61 | 69.98 | 68.84 | 69.26 | 562,900 | -0.47(-0.67%) |
Sep 29, 2023 | 70.37 | 70.78 | 69.52 | 69.73 | 427,090 | +0.12(+0.17%) |
Sep 28, 2023 | 68.47 | 70.05 | 68.43 | 69.61 | 264,786 | +0.93(+1.35%) |
Sep 27, 2023 | 68.80 | 69.08 | 68.03 | 68.69 | 376,581 | +0.25(+0.36%) |
Sep 26, 2023 | 68.98 | 69.35 | 68.32 | 68.44 | 312,904 | -1.11(-1.60%) |
Sep 25, 2023 | 68.96 | 69.57 | 69.20 | 69.55 | 462,580 | +0.19(+0.27%) |
Sep 22, 2023 | 70.13 | 70.24 | 69.27 | 69.36 | 322,700 | -0.41(-0.58%) |
Sep 21, 2023 | 70.60 | 70.72 | 69.74 | 69.77 | 343,612 | -1.52(-2.13%) |
Sep 20, 2023 | 72.47 | 72.79 | 71.25 | 71.29 | 296,292 | -0.84(-1.16%) |
Sep 19, 2023 | 72.13 | 72.43 | 71.66 | 72.13 | 314,025 | -0.21(-0.29%) |
Sep 18, 2023 | 72.53 | 72.60 | 72.18 | 72.34 | 189,175 | -0.38(-0.53%) |
Sep 15, 2023 | 73.29 | 73.46 | 72.62 | 72.72 | 198,761 | -0.94(-1.28%) |
Sep 14, 2023 | 73.37 | 73.76 | 72.95 | 73.66 | 269,971 | +0.96(+1.32%) |
Sep 13, 2023 | 73.23 | 73.39 | 72.42 | 72.70 | 326,262 | -0.50(-0.68%) |
Sep 12, 2023 | 73.28 | 73.84 | 73.10 | 73.20 | 207,794 | -0.37(-0.50%) |
Sep 11, 2023 | 74.09 | 74.22 | 73.37 | 73.56 | 251,482 | +0.12(+0.16%) |
Sep 08, 2023 | 73.49 | 73.70 | 73.27 | 73.45 | 309,807 | -0.09(-0.12%) |
Sep 07, 2023 | 73.84 | 73.84 | 73.06 | 73.53 | 339,571 | -1.26(-1.69%) |
Sep 06, 2023 | 74.92 | 75.27 | 74.20 | 74.80 | 347,351 | -0.35(-0.46%) |
Sep 05, 2023 | 75.52 | 75.68 | 75.04 | 75.14 | 309,528 | -0.71(-0.94%) |