Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 79.65 | 80.97 | 78.98 | 80.80 | 1,368,544 | +1.46(+1.84%) |
Nov 29, 2023 | 79.68 | 79.98 | 79.06 | 79.34 | 559,856 | +0.13(+0.16%) |
Nov 28, 2023 | 80.24 | 80.24 | 79.16 | 79.21 | 531,256 | -1.05(-1.31%) |
Nov 27, 2023 | 79.70 | 80.48 | 79.36 | 80.26 | 651,025 | +0.18(+0.22%) |
Nov 24, 2023 | 80.36 | 80.65 | 80.05 | 80.09 | 211,360 | -0.27(-0.33%) |
Nov 22, 2023 | 80.33 | 80.93 | 79.87 | 80.35 | 564,632 | +0.39(+0.49%) |
Nov 21, 2023 | 80.48 | 80.87 | 79.96 | 79.96 | 706,895 | -0.79(-0.98%) |
Nov 20, 2023 | 79.30 | 80.93 | 78.90 | 80.75 | 724,674 | +1.54(+1.94%) |
Nov 17, 2023 | 78.90 | 79.27 | 78.17 | 79.21 | 558,118 | +1.05(+1.34%) |
Nov 16, 2023 | 78.47 | 79.06 | 77.22 | 78.17 | 700,022 | -0.29(-0.37%) |
Nov 15, 2023 | 78.83 | 80.59 | 78.34 | 78.46 | 858,347 | -0.39(-0.50%) |
Nov 14, 2023 | 76.25 | 79.28 | 75.87 | 78.85 | 1,179,429 | +3.81(+5.08%) |
Nov 13, 2023 | 75.30 | 75.54 | 74.90 | 75.04 | 754,735 | -0.39(-0.52%) |
Nov 10, 2023 | 74.72 | 75.56 | 74.42 | 75.43 | 459,176 | +0.85(+1.14%) |
Nov 09, 2023 | 74.65 | 75.28 | 74.08 | 74.58 | 792,495 | +0.46(+0.62%) |
Nov 08, 2023 | 73.12 | 74.40 | 72.63 | 74.12 | 754,907 | +1.03(+1.41%) |
Nov 07, 2023 | 73.60 | 73.89 | 72.50 | 73.09 | 857,931 | -1.92(-2.56%) |
Nov 06, 2023 | 74.72 | 75.10 | 74.18 | 75.01 | 620,378 | +0.21(+0.27%) |
Nov 03, 2023 | 75.38 | 75.91 | 74.51 | 74.81 | 652,561 | +0.51(+0.69%) |
Nov 02, 2023 | 73.31 | 74.47 | 72.95 | 74.30 | 836,869 | +1.81(+2.50%) |
Nov 01, 2023 | 72.83 | 73.23 | 71.85 | 72.48 | 908,754 | -0.77(-1.06%) |
Oct 31, 2023 | 72.73 | 73.53 | 72.37 | 73.26 | 609,817 | +0.71(+0.97%) |
Oct 30, 2023 | 71.92 | 72.79 | 71.65 | 72.55 | 684,830 | +1.04(+1.45%) |
Oct 27, 2023 | 71.78 | 71.93 | 70.45 | 71.51 | 826,208 | -0.30(-0.42%) |
Oct 26, 2023 | 71.79 | 72.50 | 71.43 | 71.82 | 1,014,462 | -0.25(-0.35%) |
Oct 25, 2023 | 75.53 | 76.93 | 71.65 | 72.07 | 1,893,249 | +1.40(+1.98%) |
Oct 24, 2023 | 71.46 | 71.99 | 68.86 | 70.67 | 1,767,093 | -0.32(-0.46%) |
Oct 23, 2023 | 72.18 | 72.65 | 70.87 | 70.99 | 912,226 | -1.18(-1.63%) |
Oct 20, 2023 | 73.19 | 73.57 | 71.96 | 72.17 | 1,234,955 | -0.79(-1.09%) |
Oct 19, 2023 | 73.98 | 74.55 | 72.38 | 72.96 | 1,158,402 | -1.06(-1.43%) |
Oct 18, 2023 | 74.86 | 75.24 | 74.01 | 74.02 | 622,599 | -1.39(-1.84%) |
Oct 17, 2023 | 74.36 | 76.06 | 73.93 | 75.41 | 605,282 | +0.59(+0.79%) |
Oct 16, 2023 | 75.06 | 75.78 | 74.23 | 74.82 | 791,531 | +0.66(+0.89%) |
Oct 13, 2023 | 75.69 | 76.15 | 73.97 | 74.17 | 728,829 | -1.37(-1.82%) |
Oct 12, 2023 | 75.79 | 76.40 | 75.05 | 75.54 | 567,442 | +0.10(+0.13%) |
Oct 11, 2023 | 75.28 | 75.66 | 74.51 | 75.44 | 634,185 | +0.34(+0.46%) |
Oct 10, 2023 | 74.98 | 75.90 | 74.71 | 75.10 | 643,870 | +0.24(+0.33%) |
Oct 09, 2023 | 72.75 | 74.89 | 72.73 | 74.85 | 645,059 | +1.67(+2.28%) |
Oct 06, 2023 | 71.64 | 74.15 | 71.49 | 73.19 | 788,938 | +0.91(+1.26%) |
Oct 05, 2023 | 72.10 | 72.67 | 71.03 | 72.28 | 914,212 | +0.18(+0.24%) |
Oct 04, 2023 | 72.79 | 72.86 | 71.15 | 72.10 | 971,915 | -0.23(-0.31%) |
Oct 03, 2023 | 70.50 | 72.34 | 70.31 | 72.33 | 917,044 | +1.75(+2.49%) |
Oct 02, 2023 | 71.71 | 71.84 | 70.24 | 70.57 | 939,900 | -1.22(-1.71%) |
Sep 29, 2023 | 72.20 | 72.67 | 71.69 | 71.80 | 567,467 | +0.08(+0.11%) |
Sep 28, 2023 | 71.50 | 72.47 | 71.16 | 71.72 | 513,555 | +0.06(+0.08%) |
Sep 27, 2023 | 70.69 | 71.69 | 70.56 | 71.66 | 931,957 | +1.52(+2.17%) |
Sep 26, 2023 | 71.86 | 71.95 | 70.08 | 70.14 | 800,784 | -2.21(-3.06%) |
Sep 25, 2023 | 71.13 | 72.66 | 72.11 | 72.36 | 541,916 | +0.91(+1.28%) |
Sep 22, 2023 | 72.21 | 72.56 | 71.39 | 71.44 | 500,883 | -0.62(-0.86%) |
Sep 21, 2023 | 72.32 | 72.80 | 71.57 | 72.06 | 799,569 | -0.76(-1.05%) |
Sep 20, 2023 | 74.46 | 75.09 | 72.71 | 72.83 | 512,644 | -0.56(-0.76%) |
Sep 19, 2023 | 72.55 | 73.54 | 72.04 | 73.38 | 724,445 | +0.73(+1.01%) |
Sep 18, 2023 | 73.43 | 73.43 | 72.11 | 72.65 | 565,481 | -0.93(-1.27%) |
Sep 15, 2023 | 73.29 | 73.98 | 73.01 | 73.58 | 1,660,624 | +0.44(+0.60%) |
Sep 14, 2023 | 71.71 | 73.21 | 71.70 | 73.14 | 591,221 | +1.98(+2.78%) |
Sep 13, 2023 | 71.30 | 71.53 | 70.33 | 71.16 | 541,970 | +0.28(+0.40%) |
Sep 12, 2023 | 70.60 | 71.30 | 70.30 | 70.88 | 394,848 | -0.01(-0.01%) |
Sep 11, 2023 | 71.93 | 72.00 | 70.72 | 70.89 | 478,133 | -0.83(-1.16%) |
Sep 08, 2023 | 72.03 | 72.11 | 71.32 | 71.72 | 682,841 | -0.07(-0.10%) |
Sep 07, 2023 | 70.46 | 72.07 | 70.03 | 71.79 | 1,583,725 | +0.99(+1.40%) |
Sep 06, 2023 | 72.14 | 72.69 | 70.61 | 70.80 | 742,357 | -1.36(-1.89%) |
Sep 05, 2023 | 72.88 | 73.09 | 71.31 | 72.16 | 626,338 | -1.30(-1.77%) |