Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 69.80 | 70.42 | 68.81 | 69.86 | 25,787 | +0.56(+0.80%) |
Nov 29, 2023 | 68.93 | 69.33 | 67.97 | 69.31 | 30,848 | +0.99(+1.46%) |
Nov 28, 2023 | 69.08 | 69.60 | 68.26 | 68.31 | 25,345 | -0.65(-0.95%) |
Nov 27, 2023 | 68.97 | 69.63 | 68.97 | 68.97 | 21,138 | -0.56(-0.80%) |
Nov 24, 2023 | 69.49 | 70.16 | 69.49 | 69.52 | 7,348 | +0.53(+0.76%) |
Nov 22, 2023 | 69.21 | 70.12 | 69.00 | 69.00 | 26,843 | +0.55(+0.80%) |
Nov 21, 2023 | 68.19 | 68.99 | 67.90 | 68.45 | 27,092 | -0.33(-0.48%) |
Nov 20, 2023 | 70.82 | 70.82 | 68.39 | 68.78 | 23,683 | -1.37(-1.96%) |
Nov 17, 2023 | 71.16 | 71.16 | 69.98 | 70.16 | 27,940 | -0.99(-1.40%) |
Nov 16, 2023 | 70.26 | 71.99 | 70.26 | 71.15 | 22,821 | +0.29(+0.41%) |
Nov 15, 2023 | 70.66 | 72.69 | 70.08 | 70.86 | 28,466 | +0.68(+0.97%) |
Nov 14, 2023 | 68.71 | 70.19 | 67.14 | 70.18 | 70,878 | +3.49(+5.23%) |
Nov 13, 2023 | 66.78 | 67.45 | 66.51 | 66.69 | 32,238 | -0.78(-1.16%) |
Nov 10, 2023 | 67.89 | 68.30 | 67.13 | 67.47 | 30,109 | +0.18(+0.26%) |
Nov 09, 2023 | 67.09 | 68.32 | 67.02 | 67.29 | 31,661 | -0.28(-0.42%) |
Nov 08, 2023 | 69.27 | 69.27 | 67.22 | 67.57 | 21,677 | -2.20(-3.15%) |
Nov 07, 2023 | 69.66 | 69.98 | 68.64 | 69.77 | 27,222 | +1.14(+1.65%) |
Nov 06, 2023 | 69.34 | 69.43 | 68.09 | 68.64 | 40,163 | -0.55(-0.79%) |
Nov 03, 2023 | 67.85 | 69.68 | 67.34 | 69.18 | 31,732 | +2.78(+4.18%) |
Nov 02, 2023 | 66.57 | 66.96 | 65.42 | 66.40 | 48,192 | +0.08(+0.12%) |
Nov 01, 2023 | 66.29 | 66.58 | 65.60 | 66.33 | 29,249 | +0.04(+0.06%) |
Oct 31, 2023 | 66.53 | 66.95 | 65.33 | 66.29 | 28,612 | +0.08(+0.12%) |
Oct 30, 2023 | 67.26 | 68.02 | 65.55 | 66.21 | 45,420 | -0.77(-1.15%) |
Oct 27, 2023 | 66.37 | 68.72 | 65.82 | 66.98 | 64,372 | +2.47(+3.82%) |
Oct 26, 2023 | 61.90 | 65.10 | 61.76 | 64.51 | 43,205 | +2.07(+3.32%) |
Oct 25, 2023 | 63.51 | 63.51 | 62.16 | 62.44 | 40,731 | -1.76(-2.74%) |
Oct 24, 2023 | 63.62 | 64.28 | 62.91 | 64.20 | 46,581 | +0.66(+1.04%) |
Oct 23, 2023 | 63.91 | 63.93 | 62.79 | 63.53 | 36,143 | -1.23(-1.90%) |
Oct 20, 2023 | 64.96 | 65.41 | 62.78 | 64.76 | 56,834 | -0.09(-0.13%) |
Oct 19, 2023 | 67.24 | 68.18 | 61.59 | 64.85 | 138,578 | -13.71(-17.46%) |
Oct 18, 2023 | 77.52 | 79.62 | 75.86 | 78.56 | 49,323 | +0.07(+0.09%) |
Oct 17, 2023 | 76.22 | 78.74 | 75.40 | 78.49 | 43,498 | +1.99(+2.60%) |
Oct 16, 2023 | 75.00 | 76.55 | 74.63 | 76.50 | 25,985 | +1.98(+2.65%) |
Oct 13, 2023 | 75.19 | 76.39 | 74.07 | 74.52 | 25,456 | -1.39(-1.83%) |
Oct 12, 2023 | 76.45 | 76.45 | 75.13 | 75.91 | 19,256 | -0.24(-0.32%) |
Oct 11, 2023 | 77.05 | 77.66 | 75.45 | 76.15 | 39,809 | -1.28(-1.65%) |
Oct 10, 2023 | 76.83 | 78.54 | 76.75 | 77.43 | 30,924 | +0.75(+0.98%) |
Oct 09, 2023 | 76.72 | 78.02 | 75.27 | 76.68 | 30,833 | -0.83(-1.07%) |
Oct 06, 2023 | 77.17 | 77.56 | 75.04 | 77.51 | 28,356 | +1.57(+2.07%) |
Oct 05, 2023 | 76.40 | 78.18 | 75.03 | 75.93 | 38,413 | -0.98(-1.27%) |
Oct 04, 2023 | 76.52 | 77.29 | 75.92 | 76.91 | 22,739 | -0.02(-0.02%) |
Oct 03, 2023 | 78.50 | 78.50 | 76.58 | 76.93 | 37,871 | -2.22(-2.80%) |
Oct 02, 2023 | 78.45 | 79.70 | 78.27 | 79.15 | 16,592 | +0.27(+0.34%) |
Sep 29, 2023 | 78.84 | 79.03 | 77.16 | 78.88 | 33,530 | +0.58(+0.74%) |
Sep 28, 2023 | 76.06 | 78.93 | 76.06 | 78.30 | 16,611 | +1.31(+1.70%) |
Sep 27, 2023 | 77.42 | 78.38 | 76.02 | 77.00 | 41,363 | +0.25(+0.33%) |
Sep 26, 2023 | 78.72 | 78.72 | 76.36 | 76.75 | 33,939 | -1.81(-2.30%) |
Sep 25, 2023 | 78.47 | 79.03 | 78.55 | 78.55 | 17,412 | -0.44(-0.56%) |
Sep 22, 2023 | 79.98 | 80.47 | 78.86 | 78.99 | 32,976 | -1.28(-1.59%) |
Sep 21, 2023 | 80.22 | 81.37 | 78.89 | 80.27 | 28,191 | -0.36(-0.44%) |
Sep 20, 2023 | 79.59 | 81.50 | 79.59 | 80.63 | 25,752 | +1.64(+2.08%) |
Sep 19, 2023 | 78.48 | 80.18 | 78.21 | 78.98 | 26,317 | +0.91(+1.17%) |
Sep 18, 2023 | 78.73 | 79.09 | 77.60 | 78.07 | 31,238 | -1.09(-1.37%) |
Sep 15, 2023 | 80.71 | 80.71 | 79.02 | 79.16 | 174,779 | -1.41(-1.75%) |
Sep 14, 2023 | 82.70 | 83.17 | 80.38 | 80.57 | 39,265 | -1.41(-1.72%) |
Sep 13, 2023 | 82.76 | 83.61 | 81.50 | 81.98 | 33,627 | -0.40(-0.49%) |
Sep 12, 2023 | 82.86 | 84.37 | 81.71 | 82.38 | 23,824 | -0.43(-0.52%) |
Sep 11, 2023 | 81.07 | 83.71 | 80.80 | 82.82 | 39,157 | +2.67(+3.33%) |
Sep 08, 2023 | 83.81 | 83.81 | 79.95 | 80.15 | 24,829 | -3.24(-3.88%) |
Sep 07, 2023 | 84.47 | 84.78 | 83.23 | 83.38 | 45,727 | -1.57(-1.85%) |
Sep 06, 2023 | 84.68 | 85.35 | 83.57 | 84.96 | 32,059 | -0.21(-0.25%) |
Sep 05, 2023 | 84.98 | 85.80 | 83.99 | 85.17 | 31,778 | +0.13(+0.16%) |