Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 78.86 | 79.55 | 78.44 | 79.37 | 1,769,726 | +0.83(+1.05%) |
Nov 29, 2023 | 78.32 | 78.92 | 77.92 | 78.54 | 1,131,536 | +0.64(+0.82%) |
Nov 28, 2023 | 77.96 | 78.55 | 77.67 | 77.90 | 1,492,984 | -0.06(-0.08%) |
Nov 27, 2023 | 78.28 | 78.57 | 77.91 | 77.96 | 957,499 | -0.88(-1.11%) |
Nov 24, 2023 | 78.44 | 78.84 | 77.90 | 78.84 | 393,629 | +0.72(+0.92%) |
Nov 22, 2023 | 77.75 | 78.49 | 77.52 | 78.12 | 799,507 | +0.68(+0.88%) |
Nov 21, 2023 | 77.79 | 78.10 | 77.42 | 77.44 | 756,797 | -0.49(-0.63%) |
Nov 20, 2023 | 77.69 | 78.54 | 77.05 | 77.93 | 1,170,522 | +0.11(+0.14%) |
Nov 17, 2023 | 76.24 | 77.83 | 75.93 | 77.82 | 1,693,403 | +2.06(+2.72%) |
Nov 16, 2023 | 76.94 | 77.68 | 75.70 | 75.77 | 1,562,451 | -1.18(-1.54%) |
Nov 15, 2023 | 76.95 | 77.89 | 76.83 | 76.95 | 1,366,697 | -0.06(-0.08%) |
Nov 14, 2023 | 75.54 | 77.44 | 75.35 | 77.01 | 1,055,640 | +2.48(+3.33%) |
Nov 13, 2023 | 74.25 | 74.63 | 73.66 | 74.53 | 955,459 | -0.03(-0.04%) |
Nov 10, 2023 | 73.73 | 74.64 | 73.24 | 74.55 | 938,501 | +0.75(+1.01%) |
Nov 09, 2023 | 74.95 | 74.95 | 73.36 | 73.81 | 920,216 | -0.68(-0.91%) |
Nov 08, 2023 | 75.45 | 75.85 | 74.35 | 74.49 | 915,206 | -0.97(-1.29%) |
Nov 07, 2023 | 75.03 | 75.55 | 74.87 | 75.46 | 939,534 | -0.39(-0.52%) |
Nov 06, 2023 | 76.28 | 76.47 | 75.45 | 75.85 | 806,490 | -0.58(-0.76%) |
Nov 03, 2023 | 76.19 | 76.77 | 75.78 | 76.43 | 741,590 | +1.03(+1.37%) |
Nov 02, 2023 | 73.99 | 75.42 | 73.72 | 75.40 | 1,027,123 | +2.09(+2.85%) |
Nov 01, 2023 | 73.90 | 74.09 | 72.53 | 73.31 | 1,114,023 | -0.42(-0.57%) |
Oct 31, 2023 | 73.51 | 73.81 | 72.93 | 73.74 | 1,096,454 | +0.38(+0.52%) |
Oct 30, 2023 | 72.83 | 73.61 | 72.43 | 73.35 | 1,179,612 | +0.52(+0.72%) |
Oct 27, 2023 | 73.26 | 73.73 | 72.70 | 72.83 | 1,354,768 | -0.29(-0.39%) |
Oct 26, 2023 | 72.96 | 73.92 | 72.64 | 73.12 | 1,389,663 | -0.11(-0.15%) |
Oct 25, 2023 | 73.14 | 73.94 | 72.93 | 73.23 | 1,431,139 | -0.10(-0.13%) |
Oct 24, 2023 | 74.80 | 74.94 | 72.52 | 73.32 | 1,935,575 | -1.07(-1.44%) |
Oct 23, 2023 | 72.78 | 75.13 | 72.64 | 74.40 | 2,039,489 | +1.61(+2.22%) |
Oct 20, 2023 | 72.59 | 73.69 | 72.13 | 72.78 | 1,935,037 | -0.28(-0.38%) |
Oct 19, 2023 | 74.14 | 74.75 | 73.04 | 73.06 | 1,759,367 | -1.09(-1.47%) |
Oct 18, 2023 | 74.02 | 74.74 | 73.45 | 74.15 | 2,497,059 | -1.19(-1.58%) |
Oct 17, 2023 | 74.62 | 75.65 | 74.56 | 75.34 | 2,002,944 | +0.51(+0.68%) |
Oct 16, 2023 | 73.87 | 74.86 | 73.65 | 74.83 | 1,605,987 | +1.45(+1.97%) |
Oct 13, 2023 | 74.16 | 74.55 | 73.21 | 73.38 | 1,393,720 | -1.00(-1.35%) |
Oct 12, 2023 | 74.99 | 75.13 | 73.99 | 74.39 | 1,837,318 | +0.72(+0.98%) |
Oct 11, 2023 | 74.13 | 74.80 | 73.08 | 73.67 | 1,449,273 | -0.43(-0.58%) |
Oct 10, 2023 | 74.12 | 74.56 | 73.51 | 74.10 | 1,604,261 | +0.37(+0.51%) |
Oct 09, 2023 | 72.78 | 74.20 | 72.63 | 73.73 | 913,317 | +0.64(+0.88%) |
Oct 06, 2023 | 71.49 | 73.62 | 71.48 | 73.09 | 1,221,486 | +1.32(+1.84%) |
Oct 05, 2023 | 72.15 | 72.41 | 71.64 | 71.77 | 1,130,148 | -0.38(-0.53%) |
Oct 04, 2023 | 71.13 | 72.22 | 71.07 | 72.15 | 1,378,624 | +0.82(+1.15%) |
Oct 03, 2023 | 71.99 | 72.34 | 71.07 | 71.34 | 1,062,304 | -0.88(-1.21%) |
Oct 02, 2023 | 72.82 | 73.20 | 71.52 | 72.21 | 1,407,037 | -1.10(-1.50%) |
Sep 29, 2023 | 73.34 | 73.48 | 72.82 | 73.31 | 1,346,856 | +0.42(+0.58%) |
Sep 28, 2023 | 72.47 | 73.53 | 71.91 | 72.89 | 1,228,357 | +0.65(+0.90%) |
Sep 27, 2023 | 72.60 | 72.96 | 71.55 | 72.24 | 1,379,473 | -0.07(-0.10%) |
Sep 26, 2023 | 72.63 | 73.03 | 72.30 | 72.31 | 1,332,321 | -0.93(-1.26%) |
Sep 25, 2023 | 72.26 | 73.55 | 73.13 | 73.24 | 1,207,708 | +0.65(+0.89%) |
Sep 22, 2023 | 73.71 | 73.89 | 72.37 | 72.59 | 1,081,036 | -0.94(-1.27%) |
Sep 21, 2023 | 73.63 | 74.30 | 73.35 | 73.52 | 1,760,676 | -0.16(-0.21%) |
Sep 20, 2023 | 74.80 | 75.01 | 73.50 | 73.68 | 1,766,338 | -1.20(-1.60%) |
Sep 19, 2023 | 75.48 | 76.02 | 74.81 | 74.88 | 1,127,299 | -0.65(-0.87%) |
Sep 18, 2023 | 75.01 | 75.94 | 74.07 | 75.53 | 1,480,941 | +0.03(+0.04%) |
Sep 15, 2023 | 76.77 | 76.80 | 75.22 | 75.50 | 3,179,938 | -0.96(-1.25%) |
Sep 14, 2023 | 76.26 | 76.69 | 75.79 | 76.46 | 2,197,616 | +0.60(+0.80%) |
Sep 13, 2023 | 77.25 | 77.60 | 75.64 | 75.85 | 1,639,398 | -1.27(-1.64%) |
Sep 12, 2023 | 76.96 | 77.58 | 76.71 | 77.12 | 798,062 | -0.35(-0.45%) |
Sep 11, 2023 | 77.47 | 78.10 | 77.02 | 77.47 | 897,418 | +0.52(+0.67%) |
Sep 08, 2023 | 77.85 | 77.88 | 76.44 | 76.96 | 1,081,145 | -0.65(-0.84%) |
Sep 07, 2023 | 78.10 | 78.23 | 77.30 | 77.61 | 1,503,668 | -0.59(-0.75%) |
Sep 06, 2023 | 77.57 | 78.47 | 76.84 | 78.20 | 1,048,607 | +0.49(+0.63%) |
Sep 05, 2023 | 77.83 | 78.42 | 77.19 | 77.71 | 1,369,942 | -0.53(-0.67%) |