Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 76.21 | 77.02 | 76.15 | 76.97 | 254,538 | +0.79(+1.04%) |
Nov 29, 2023 | 76.28 | 76.52 | 76.09 | 76.17 | 285,159 | +0.13(+0.17%) |
Nov 28, 2023 | 76.03 | 76.40 | 75.98 | 76.04 | 407,166 | -0.07(-0.09%) |
Nov 27, 2023 | 76.26 | 76.29 | 76.05 | 76.11 | 228,029 | -0.30(-0.40%) |
Nov 24, 2023 | 76.29 | 76.43 | 76.25 | 76.42 | 95,386 | +0.21(+0.28%) |
Nov 22, 2023 | 76.05 | 76.34 | 76.05 | 76.20 | 228,160 | +0.33(+0.43%) |
Nov 21, 2023 | 75.65 | 75.98 | 75.64 | 75.87 | 359,311 | +0.18(+0.24%) |
Nov 20, 2023 | 75.22 | 75.87 | 75.22 | 75.70 | 356,454 | +0.25(+0.33%) |
Nov 17, 2023 | 75.60 | 75.66 | 75.35 | 75.45 | 447,902 | +0.27(+0.36%) |
Nov 16, 2023 | 75.24 | 75.43 | 74.93 | 75.18 | 478,558 | -0.27(-0.35%) |
Nov 15, 2023 | 75.43 | 75.69 | 75.39 | 75.45 | 459,046 | -0.02(-0.03%) |
Nov 14, 2023 | 75.09 | 75.72 | 75.09 | 75.47 | 372,846 | +0.90(+1.21%) |
Nov 13, 2023 | 74.44 | 74.73 | 74.42 | 74.57 | 226,959 | -0.02(-0.03%) |
Nov 10, 2023 | 74.18 | 74.65 | 73.80 | 74.59 | 389,899 | +0.80(+1.09%) |
Nov 09, 2023 | 74.36 | 74.39 | 73.73 | 73.78 | 390,582 | -0.48(-0.64%) |
Nov 08, 2023 | 74.41 | 74.54 | 73.99 | 74.26 | 377,016 | -0.12(-0.16%) |
Nov 07, 2023 | 74.41 | 74.51 | 74.15 | 74.38 | 398,314 | -0.37(-0.49%) |
Nov 06, 2023 | 74.72 | 74.78 | 74.55 | 74.74 | 260,465 | +0.13(+0.17%) |
Nov 03, 2023 | 74.46 | 74.99 | 74.46 | 74.62 | 348,289 | +0.71(+0.97%) |
Nov 02, 2023 | 72.90 | 73.94 | 72.90 | 73.90 | 333,907 | +1.29(+1.78%) |
Nov 01, 2023 | 72.38 | 72.76 | 72.14 | 72.61 | 378,425 | +0.48(+0.66%) |
Oct 31, 2023 | 71.60 | 72.19 | 71.48 | 72.14 | 441,617 | +0.55(+0.76%) |
Oct 30, 2023 | 71.16 | 71.75 | 71.00 | 71.59 | 286,586 | +0.78(+1.11%) |
Oct 27, 2023 | 71.55 | 71.67 | 70.54 | 70.81 | 549,312 | -0.95(-1.33%) |
Oct 26, 2023 | 72.25 | 72.51 | 71.73 | 71.76 | 1,239,539 | -0.62(-0.86%) |
Oct 25, 2023 | 72.65 | 72.88 | 72.26 | 72.38 | 363,005 | -0.35(-0.48%) |
Oct 24, 2023 | 72.58 | 73.10 | 72.45 | 72.73 | 548,822 | +0.39(+0.53%) |
Oct 23, 2023 | 72.64 | 73.05 | 72.32 | 72.34 | 351,139 | -0.53(-0.72%) |
Oct 20, 2023 | 73.53 | 73.66 | 72.85 | 72.87 | 301,703 | -0.60(-0.81%) |
Oct 19, 2023 | 74.09 | 74.24 | 73.36 | 73.46 | 284,088 | -0.57(-0.76%) |
Oct 18, 2023 | 74.65 | 74.66 | 73.92 | 74.03 | 350,680 | -0.64(-0.86%) |
Oct 17, 2023 | 74.28 | 74.93 | 74.28 | 74.67 | 361,349 | +0.14(+0.19%) |
Oct 16, 2023 | 74.24 | 74.87 | 74.25 | 74.54 | 365,766 | +0.65(+0.89%) |
Oct 13, 2023 | 73.98 | 74.24 | 73.51 | 73.88 | 312,302 | +0.18(+0.24%) |
Oct 12, 2023 | 74.34 | 74.38 | 73.34 | 73.70 | 280,767 | -0.53(-0.71%) |
Oct 11, 2023 | 74.27 | 74.34 | 73.84 | 74.23 | 411,903 | +0.11(+0.15%) |
Oct 10, 2023 | 74.09 | 74.52 | 73.83 | 74.12 | 290,796 | +0.29(+0.39%) |
Oct 09, 2023 | 73.10 | 73.88 | 73.06 | 73.83 | 320,382 | +0.71(+0.98%) |
Oct 06, 2023 | 72.29 | 73.39 | 71.94 | 73.12 | 512,398 | +0.51(+0.70%) |
Oct 05, 2023 | 72.67 | 72.96 | 72.28 | 72.61 | 296,635 | -0.14(-0.19%) |
Oct 04, 2023 | 72.34 | 72.82 | 72.03 | 72.75 | 442,267 | +0.45(+0.62%) |
Oct 03, 2023 | 72.58 | 72.92 | 72.08 | 72.30 | 492,402 | -0.55(-0.75%) |
Oct 02, 2023 | 72.91 | 72.95 | 72.31 | 72.85 | 262,297 | -0.19(-0.26%) |
Sep 29, 2023 | 73.96 | 73.96 | 72.85 | 73.04 | 299,288 | -0.56(-0.75%) |
Sep 28, 2023 | 73.24 | 73.76 | 73.24 | 73.59 | 290,184 | +0.34(+0.46%) |
Sep 27, 2023 | 73.26 | 73.49 | 72.75 | 73.26 | 440,681 | +0.05(+0.07%) |
Sep 26, 2023 | 73.72 | 73.87 | 73.16 | 73.21 | 288,563 | -0.85(-1.15%) |
Sep 25, 2023 | 73.75 | 74.07 | 73.80 | 74.06 | 239,507 | +0.16(+0.21%) |
Sep 22, 2023 | 73.98 | 74.34 | 73.87 | 73.90 | 330,491 | -0.15(-0.21%) |
Sep 21, 2023 | 74.76 | 74.85 | 74.02 | 74.05 | 305,597 | -1.06(-1.41%) |
Sep 20, 2023 | 75.44 | 75.73 | 75.07 | 75.11 | 208,619 | -0.19(-0.25%) |
Sep 19, 2023 | 75.23 | 75.35 | 74.86 | 75.30 | 283,035 | -0.10(-0.13%) |
Sep 18, 2023 | 75.08 | 75.56 | 75.08 | 75.40 | 298,588 | +0.39(+0.51%) |
Sep 15, 2023 | 75.44 | 75.67 | 74.97 | 75.01 | 212,400 | -0.69(-0.91%) |
Sep 14, 2023 | 75.53 | 75.76 | 75.37 | 75.71 | 249,195 | +0.54(+0.72%) |
Sep 13, 2023 | 75.16 | 75.35 | 75.03 | 75.16 | 294,234 | +0.02(+0.03%) |
Sep 12, 2023 | 75.19 | 75.43 | 75.01 | 75.14 | 445,839 | -0.12(-0.16%) |
Sep 11, 2023 | 75.00 | 75.28 | 74.92 | 75.26 | 208,057 | +0.43(+0.57%) |
Sep 08, 2023 | 74.88 | 75.06 | 74.69 | 74.84 | 228,411 | +0.09(+0.12%) |
Sep 07, 2023 | 74.44 | 74.92 | 74.41 | 74.75 | 274,704 | +0.22(+0.29%) |
Sep 06, 2023 | 74.77 | 74.77 | 74.24 | 74.53 | 390,842 | -0.29(-0.38%) |
Sep 05, 2023 | 75.53 | 75.61 | 74.81 | 74.82 | 223,835 | -0.81(-1.07%) |