Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 75.08 | 75.32 | 73.98 | 74.50 | 338,635 | -1.37(-1.81%) |
Nov 29, 2023 | 75.04 | 75.95 | 74.65 | 75.87 | 518,514 | +1.57(+2.11%) |
Nov 28, 2023 | 73.79 | 74.44 | 73.61 | 74.30 | 256,797 | -0.05(-0.07%) |
Nov 27, 2023 | 73.07 | 74.35 | 72.87 | 74.35 | 259,735 | +1.85(+2.55%) |
Nov 24, 2023 | 72.87 | 72.99 | 72.49 | 72.50 | 52,207 | -1.27(-1.72%) |
Nov 22, 2023 | 73.97 | 74.28 | 73.20 | 73.77 | 126,651 | +0.59(+0.80%) |
Nov 21, 2023 | 73.15 | 73.52 | 72.38 | 73.18 | 168,477 | -0.14(-0.19%) |
Nov 20, 2023 | 72.07 | 73.44 | 72.07 | 73.32 | 244,699 | +0.77(+1.06%) |
Nov 17, 2023 | 72.72 | 73.12 | 72.07 | 72.55 | 251,145 | +0.60(+0.83%) |
Nov 16, 2023 | 71.47 | 72.37 | 71.47 | 71.95 | 192,393 | +1.28(+1.81%) |
Nov 15, 2023 | 71.26 | 71.32 | 70.32 | 70.68 | 747,314 | -1.53(-2.12%) |
Nov 14, 2023 | 72.47 | 72.70 | 71.51 | 72.21 | 462,053 | +2.25(+3.21%) |
Nov 13, 2023 | 69.14 | 70.09 | 68.82 | 69.96 | 237,472 | -0.20(-0.28%) |
Nov 10, 2023 | 70.45 | 70.67 | 69.91 | 70.16 | 264,258 | +0.47(+0.68%) |
Nov 09, 2023 | 71.29 | 71.34 | 68.21 | 69.69 | 455,065 | -2.43(-3.38%) |
Nov 08, 2023 | 70.65 | 72.21 | 70.59 | 72.12 | 353,768 | +2.13(+3.04%) |
Nov 07, 2023 | 69.54 | 70.60 | 69.54 | 69.99 | 390,808 | +1.47(+2.15%) |
Nov 06, 2023 | 68.71 | 68.83 | 68.14 | 68.52 | 484,021 | -0.93(-1.34%) |
Nov 03, 2023 | 71.11 | 71.30 | 69.36 | 69.45 | 833,006 | +0.60(+0.87%) |
Nov 02, 2023 | 68.33 | 69.19 | 67.78 | 68.85 | 576,909 | +2.65(+4.00%) |
Nov 01, 2023 | 65.10 | 66.38 | 65.10 | 66.20 | 441,400 | +1.99(+3.10%) |
Oct 31, 2023 | 65.19 | 65.71 | 64.12 | 64.21 | 439,848 | -0.58(-0.89%) |
Oct 30, 2023 | 64.51 | 65.32 | 63.80 | 64.79 | 471,139 | -0.36(-0.56%) |
Oct 27, 2023 | 64.92 | 65.33 | 64.42 | 65.15 | 318,574 | -0.61(-0.93%) |
Oct 26, 2023 | 64.21 | 65.90 | 64.04 | 65.76 | 561,835 | +1.48(+2.31%) |
Oct 25, 2023 | 64.95 | 65.07 | 63.80 | 64.28 | 624,176 | -2.47(-3.71%) |
Oct 24, 2023 | 65.47 | 66.76 | 64.82 | 66.75 | 424,572 | +1.69(+2.59%) |
Oct 23, 2023 | 63.31 | 65.96 | 62.84 | 65.06 | 871,002 | +1.12(+1.75%) |
Oct 20, 2023 | 63.73 | 64.24 | 63.35 | 63.94 | 560,519 | +0.31(+0.49%) |
Oct 19, 2023 | 65.17 | 66.27 | 63.60 | 63.63 | 796,309 | -2.30(-3.48%) |
Oct 18, 2023 | 65.66 | 66.23 | 65.10 | 65.93 | 515,971 | -0.96(-1.44%) |
Oct 17, 2023 | 66.27 | 67.21 | 65.76 | 66.89 | 561,085 | -1.02(-1.50%) |
Oct 16, 2023 | 67.74 | 68.08 | 67.36 | 67.91 | 415,102 | -1.67(-2.40%) |
Oct 13, 2023 | 69.57 | 69.83 | 68.97 | 69.58 | 680,445 | +1.99(+2.95%) |
Oct 12, 2023 | 70.25 | 70.30 | 67.41 | 67.59 | 486,547 | -3.13(-4.43%) |
Oct 11, 2023 | 69.85 | 70.77 | 69.58 | 70.72 | 460,897 | +2.50(+3.67%) |
Oct 10, 2023 | 67.22 | 68.89 | 66.79 | 68.21 | 332,617 | -0.03(-0.04%) |
Oct 09, 2023 | 66.92 | 68.41 | 66.10 | 68.24 | 512,740 | +2.25(+3.41%) |
Oct 06, 2023 | 65.19 | 67.12 | 65.08 | 66.00 | 610,483 | -1.18(-1.75%) |
Oct 05, 2023 | 67.54 | 67.66 | 66.98 | 67.17 | 234,157 | -0.79(-1.16%) |
Oct 04, 2023 | 67.19 | 67.96 | 66.80 | 67.96 | 521,552 | +1.48(+2.23%) |
Oct 03, 2023 | 68.01 | 68.39 | 66.15 | 66.48 | 1,209,998 | -2.53(-3.67%) |
Oct 02, 2023 | 70.03 | 70.39 | 68.70 | 69.01 | 562,725 | -1.68(-2.37%) |
Sep 29, 2023 | 71.34 | 71.62 | 69.94 | 70.69 | 503,946 | -0.02(-0.03%) |
Sep 28, 2023 | 69.33 | 70.72 | 68.67 | 70.71 | 608,671 | +0.30(+0.43%) |
Sep 27, 2023 | 71.59 | 71.65 | 69.95 | 70.41 | 631,035 | -0.31(-0.44%) |
Sep 26, 2023 | 71.49 | 71.73 | 70.51 | 70.72 | 599,149 | -0.50(-0.70%) |
Sep 25, 2023 | 71.82 | 71.69 | 71.18 | 71.21 | 763,352 | -2.97(-4.01%) |
Sep 22, 2023 | 73.39 | 74.36 | 73.33 | 74.19 | 180,880 | +0.81(+1.10%) |
Sep 21, 2023 | 74.27 | 74.27 | 73.30 | 73.38 | 898,981 | -3.17(-4.14%) |
Sep 20, 2023 | 76.66 | 77.10 | 76.43 | 76.55 | 174,392 | +0.39(+0.51%) |
Sep 19, 2023 | 76.42 | 76.83 | 76.07 | 76.16 | 198,135 | -0.75(-0.97%) |
Sep 18, 2023 | 76.05 | 76.93 | 76.03 | 76.91 | 85,693 | +0.67(+0.88%) |
Sep 15, 2023 | 76.80 | 76.80 | 76.20 | 76.24 | 388,953 | -0.64(-0.83%) |
Sep 14, 2023 | 77.29 | 77.63 | 76.59 | 76.88 | 131,633 | -0.87(-1.12%) |
Sep 13, 2023 | 77.53 | 78.14 | 77.36 | 77.75 | 103,140 | -0.14(-0.17%) |
Sep 12, 2023 | 77.40 | 77.90 | 77.02 | 77.89 | 123,400 | +0.70(+0.91%) |
Sep 11, 2023 | 77.23 | 77.52 | 76.96 | 77.19 | 129,566 | -0.97(-1.24%) |
Sep 08, 2023 | 78.06 | 78.68 | 77.90 | 78.16 | 137,469 | +0.54(+0.70%) |
Sep 07, 2023 | 77.71 | 77.71 | 77.26 | 77.62 | 67,831 | +0.11(+0.14%) |
Sep 06, 2023 | 77.78 | 77.78 | 76.99 | 77.51 | 287,208 | +0.47(+0.61%) |
Sep 05, 2023 | 78.00 | 78.00 | 76.98 | 77.04 | 251,421 | -1.73(-2.20%) |