Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 80.79 | 81.61 | 80.53 | 81.55 | 5,802,087 | +0.80(+0.99%) |
Nov 29, 2023 | 80.63 | 81.11 | 80.56 | 80.74 | 3,153,358 | +0.42(+0.52%) |
Nov 28, 2023 | 80.17 | 80.76 | 79.93 | 80.33 | 3,535,211 | +0.16(+0.20%) |
Nov 27, 2023 | 79.97 | 80.26 | 79.63 | 80.17 | 3,296,901 | -0.10(-0.12%) |
Nov 24, 2023 | 79.93 | 80.54 | 79.93 | 80.27 | 1,864,505 | +0.35(+0.43%) |
Nov 22, 2023 | 79.87 | 80.04 | 79.52 | 79.92 | 3,801,353 | +0.05(+0.06%) |
Nov 21, 2023 | 79.80 | 80.17 | 79.74 | 79.87 | 3,720,588 | +0.31(+0.39%) |
Nov 20, 2023 | 79.31 | 79.81 | 78.88 | 79.57 | 4,868,345 | +0.14(+0.17%) |
Nov 17, 2023 | 79.53 | 79.69 | 79.19 | 79.43 | 3,481,685 | +0.15(+0.19%) |
Nov 16, 2023 | 79.02 | 79.37 | 78.81 | 79.28 | 3,620,760 | +0.24(+0.30%) |
Nov 15, 2023 | 78.87 | 79.76 | 78.79 | 79.04 | 4,961,972 | +0.35(+0.44%) |
Nov 14, 2023 | 77.33 | 79.05 | 77.31 | 78.70 | 5,556,240 | +2.26(+2.95%) |
Nov 13, 2023 | 76.10 | 76.76 | 76.00 | 76.44 | 4,082,554 | -0.11(-0.14%) |
Nov 10, 2023 | 75.73 | 76.61 | 75.63 | 76.55 | 3,662,589 | +0.89(+1.18%) |
Nov 09, 2023 | 76.83 | 76.84 | 75.60 | 75.66 | 7,012,559 | -0.65(-0.86%) |
Nov 08, 2023 | 76.26 | 76.52 | 75.82 | 76.31 | 5,528,854 | +0.24(+0.31%) |
Nov 07, 2023 | 76.83 | 76.88 | 75.97 | 76.07 | 7,587,598 | -1.50(-1.94%) |
Nov 06, 2023 | 77.98 | 78.03 | 77.41 | 77.58 | 4,718,295 | -0.39(-0.50%) |
Nov 03, 2023 | 77.39 | 78.50 | 77.39 | 77.96 | 6,129,089 | +1.21(+1.57%) |
Nov 02, 2023 | 75.80 | 76.79 | 75.75 | 76.76 | 6,620,112 | +1.45(+1.93%) |
Nov 01, 2023 | 75.15 | 75.47 | 74.52 | 75.30 | 8,873,171 | +0.04(+0.05%) |
Oct 31, 2023 | 74.80 | 75.47 | 74.61 | 75.26 | 5,640,533 | +0.34(+0.45%) |
Oct 30, 2023 | 74.92 | 75.22 | 74.39 | 74.93 | 6,040,504 | +0.76(+1.03%) |
Oct 27, 2023 | 74.22 | 74.71 | 73.99 | 74.16 | 8,323,972 | -0.03(-0.04%) |
Oct 26, 2023 | 74.21 | 74.86 | 73.98 | 74.19 | 8,869,757 | +0.51(+0.70%) |
Oct 25, 2023 | 74.40 | 74.53 | 73.62 | 73.68 | 6,336,320 | -0.87(-1.17%) |
Oct 24, 2023 | 74.28 | 74.99 | 74.16 | 74.55 | 7,502,930 | +0.87(+1.18%) |
Oct 23, 2023 | 73.79 | 74.45 | 73.55 | 73.68 | 9,234,945 | -0.83(-1.12%) |
Oct 20, 2023 | 75.39 | 75.54 | 74.48 | 74.51 | 7,237,171 | -0.91(-1.21%) |
Oct 19, 2023 | 76.03 | 76.67 | 75.32 | 75.42 | 9,331,087 | -0.89(-1.17%) |
Oct 18, 2023 | 77.82 | 77.82 | 76.21 | 76.31 | 6,577,662 | -2.03(-2.59%) |
Oct 17, 2023 | 77.01 | 78.61 | 77.01 | 78.34 | 5,880,044 | +0.76(+0.98%) |
Oct 16, 2023 | 77.40 | 78.09 | 77.14 | 77.58 | 6,247,470 | +0.75(+0.98%) |
Oct 13, 2023 | 77.50 | 77.83 | 76.49 | 76.83 | 5,694,404 | -0.29(-0.37%) |
Oct 12, 2023 | 78.62 | 78.62 | 76.52 | 77.11 | 6,127,606 | -1.17(-1.49%) |
Oct 11, 2023 | 78.41 | 78.73 | 77.63 | 78.28 | 4,981,728 | +0.19(+0.24%) |
Oct 10, 2023 | 77.71 | 78.73 | 77.59 | 78.09 | 6,927,646 | +0.82(+1.06%) |
Oct 09, 2023 | 76.73 | 77.50 | 76.35 | 77.27 | 6,556,180 | +0.10(+0.13%) |
Oct 06, 2023 | 76.25 | 77.71 | 75.97 | 77.17 | 8,128,417 | +0.72(+0.94%) |
Oct 05, 2023 | 77.19 | 77.61 | 75.98 | 76.45 | 10,345,757 | -0.94(-1.21%) |
Oct 04, 2023 | 77.28 | 77.52 | 76.35 | 77.39 | 9,074,017 | +0.90(+1.18%) |
Oct 03, 2023 | 75.91 | 77.46 | 75.91 | 76.49 | 13,318,824 | -0.21(-0.27%) |
Oct 02, 2023 | 77.42 | 77.53 | 76.17 | 76.70 | 11,419,205 | -1.03(-1.32%) |
Sep 29, 2023 | 78.60 | 78.61 | 77.52 | 77.73 | 5,919,320 | -0.13(-0.17%) |
Sep 28, 2023 | 77.16 | 78.13 | 77.16 | 77.85 | 4,748,970 | +0.83(+1.08%) |
Sep 27, 2023 | 77.42 | 77.52 | 76.57 | 77.02 | 5,574,476 | -0.01(-0.01%) |
Sep 26, 2023 | 77.69 | 78.10 | 76.82 | 77.03 | 5,534,040 | -1.13(-1.44%) |
Sep 25, 2023 | 77.25 | 78.20 | 77.82 | 78.16 | 4,166,641 | +0.61(+0.79%) |
Sep 22, 2023 | 77.83 | 78.22 | 77.41 | 77.55 | 6,081,402 | -0.08(-0.10%) |
Sep 21, 2023 | 78.69 | 78.72 | 77.60 | 77.63 | 6,851,663 | -1.59(-2.01%) |
Sep 20, 2023 | 80.37 | 80.57 | 79.17 | 79.22 | 4,699,183 | -0.84(-1.05%) |
Sep 19, 2023 | 80.08 | 80.43 | 79.37 | 80.06 | 4,127,399 | -0.07(-0.09%) |
Sep 18, 2023 | 80.37 | 80.55 | 79.88 | 80.13 | 3,722,346 | -0.33(-0.42%) |
Sep 15, 2023 | 81.14 | 81.50 | 80.33 | 80.46 | 7,095,962 | -0.91(-1.11%) |
Sep 14, 2023 | 81.07 | 81.53 | 80.77 | 81.37 | 4,401,622 | +1.13(+1.41%) |
Sep 13, 2023 | 80.67 | 80.84 | 80.01 | 80.24 | 4,656,467 | -0.47(-0.59%) |
Sep 12, 2023 | 80.63 | 81.08 | 80.53 | 80.71 | 4,275,858 | -0.19(-0.23%) |
Sep 11, 2023 | 81.07 | 81.46 | 80.74 | 80.90 | 4,097,743 | +0.34(+0.43%) |
Sep 08, 2023 | 80.32 | 80.90 | 80.31 | 80.55 | 3,547,233 | +0.08(+0.10%) |
Sep 07, 2023 | 80.51 | 80.80 | 79.88 | 80.47 | 4,505,913 | -0.36(-0.45%) |
Sep 06, 2023 | 80.73 | 81.21 | 80.21 | 80.84 | 4,725,180 | -0.18(-0.22%) |
Sep 05, 2023 | 82.41 | 82.48 | 81.02 | 81.02 | 6,562,249 | -1.53(-1.85%) |