Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 74.49 | 75.16 | 74.49 | 75.08 | 19,386 | +1.10(+1.48%) |
Nov 29, 2023 | 74.26 | 74.93 | 73.85 | 73.98 | 23,420 | +0.19(+0.25%) |
Nov 28, 2023 | 74.54 | 74.55 | 73.56 | 73.79 | 32,422 | -1.17(-1.56%) |
Nov 27, 2023 | 75.08 | 75.14 | 74.83 | 74.96 | 35,563 | -0.23(-0.30%) |
Nov 24, 2023 | 74.55 | 75.45 | 74.55 | 75.19 | 19,121 | +0.59(+0.80%) |
Nov 22, 2023 | 74.21 | 74.69 | 73.99 | 74.59 | 55,333 | +0.56(+0.76%) |
Nov 21, 2023 | 74.50 | 74.50 | 73.94 | 74.03 | 26,989 | -0.47(-0.64%) |
Nov 20, 2023 | 74.43 | 74.67 | 74.27 | 74.51 | 30,083 | +0.37(+0.49%) |
Nov 17, 2023 | 73.92 | 74.15 | 73.53 | 74.14 | 26,725 | +1.18(+1.61%) |
Nov 16, 2023 | 74.06 | 74.06 | 72.61 | 72.96 | 31,054 | -1.27(-1.71%) |
Nov 15, 2023 | 74.33 | 75.47 | 74.10 | 74.23 | 48,498 | -0.03(-0.05%) |
Nov 14, 2023 | 72.52 | 74.26 | 72.52 | 74.26 | 37,321 | +3.51(+4.96%) |
Nov 13, 2023 | 70.29 | 70.95 | 70.26 | 70.76 | 34,163 | +0.01(+0.01%) |
Nov 10, 2023 | 70.83 | 70.97 | 69.94 | 70.75 | 103,109 | +0.62(+0.89%) |
Nov 09, 2023 | 71.07 | 71.35 | 70.07 | 70.12 | 27,508 | -0.67(-0.95%) |
Nov 08, 2023 | 71.07 | 71.24 | 70.56 | 70.80 | 46,987 | -0.32(-0.45%) |
Nov 07, 2023 | 71.28 | 71.38 | 70.87 | 71.11 | 38,606 | -0.60(-0.84%) |
Nov 06, 2023 | 72.62 | 72.62 | 71.24 | 71.72 | 39,721 | -0.69(-0.96%) |
Nov 03, 2023 | 71.93 | 72.93 | 71.93 | 72.41 | 50,731 | +1.43(+2.02%) |
Nov 02, 2023 | 70.27 | 71.00 | 70.27 | 70.97 | 305,693 | +1.42(+2.05%) |
Nov 01, 2023 | 69.03 | 69.61 | 68.64 | 69.55 | 33,807 | +0.68(+0.99%) |
Oct 31, 2023 | 68.74 | 68.99 | 68.09 | 68.87 | 57,607 | +0.48(+0.71%) |
Oct 30, 2023 | 68.51 | 68.91 | 67.95 | 68.38 | 43,734 | +0.38(+0.55%) |
Oct 27, 2023 | 68.44 | 68.46 | 67.71 | 68.01 | 32,488 | -0.29(-0.42%) |
Oct 26, 2023 | 68.22 | 68.92 | 67.96 | 68.29 | 56,444 | -0.05(-0.07%) |
Oct 25, 2023 | 68.82 | 68.83 | 68.23 | 68.34 | 46,478 | -0.73(-1.06%) |
Oct 24, 2023 | 68.92 | 69.56 | 68.81 | 69.07 | 35,384 | +0.79(+1.16%) |
Oct 23, 2023 | 68.60 | 69.19 | 68.20 | 68.28 | 31,439 | -0.85(-1.23%) |
Oct 20, 2023 | 70.08 | 70.08 | 69.06 | 69.13 | 36,010 | -0.86(-1.23%) |
Oct 19, 2023 | 70.96 | 71.12 | 69.83 | 69.99 | 36,129 | -1.07(-1.50%) |
Oct 18, 2023 | 71.56 | 71.78 | 70.88 | 71.06 | 32,688 | -1.55(-2.14%) |
Oct 17, 2023 | 71.43 | 73.15 | 71.43 | 72.62 | 47,019 | +0.71(+0.99%) |
Oct 16, 2023 | 71.64 | 72.25 | 71.53 | 71.91 | 117,304 | +0.93(+1.31%) |
Oct 13, 2023 | 72.13 | 72.13 | 70.73 | 70.97 | 48,523 | -0.75(-1.05%) |
Oct 12, 2023 | 73.46 | 73.46 | 71.42 | 71.73 | 55,227 | -1.81(-2.46%) |
Oct 11, 2023 | 73.88 | 73.88 | 73.00 | 73.54 | 25,298 | -0.18(-0.24%) |
Oct 10, 2023 | 73.54 | 74.34 | 73.54 | 73.71 | 43,773 | -0.09(-0.12%) |
Oct 09, 2023 | 72.84 | 73.96 | 72.84 | 73.80 | 16,280 | +0.90(+1.23%) |
Oct 06, 2023 | 71.69 | 73.27 | 71.58 | 72.90 | 13,464 | +0.85(+1.18%) |
Oct 05, 2023 | 71.57 | 72.27 | 71.50 | 72.05 | 45,409 | +0.12(+0.17%) |
Oct 04, 2023 | 71.44 | 72.03 | 70.75 | 71.93 | 240,863 | +0.42(+0.58%) |
Oct 03, 2023 | 72.38 | 72.58 | 71.30 | 71.52 | 42,034 | -1.48(-2.03%) |
Oct 02, 2023 | 74.05 | 74.16 | 72.70 | 73.00 | 36,114 | -1.31(-1.76%) |
Sep 29, 2023 | 75.17 | 75.17 | 74.00 | 74.31 | 23,387 | -0.23(-0.31%) |
Sep 28, 2023 | 73.86 | 74.78 | 73.83 | 74.53 | 16,489 | +0.81(+1.10%) |
Sep 27, 2023 | 73.20 | 74.01 | 73.06 | 73.72 | 30,945 | +0.97(+1.33%) |
Sep 26, 2023 | 72.91 | 73.27 | 72.66 | 72.75 | 23,050 | -0.55(-0.76%) |
Sep 25, 2023 | 72.86 | 73.56 | 73.17 | 73.31 | 30,646 | +0.00(+0.00%) |
Sep 22, 2023 | 73.99 | 73.99 | 73.26 | 73.31 | 30,865 | -0.23(-0.31%) |
Sep 21, 2023 | 74.12 | 74.12 | 73.39 | 73.54 | 64,101 | -1.52(-2.03%) |
Sep 20, 2023 | 76.35 | 76.59 | 75.01 | 75.06 | 17,248 | -1.17(-1.53%) |
Sep 19, 2023 | 77.13 | 77.13 | 76.12 | 76.23 | 13,861 | -0.63(-0.82%) |
Sep 18, 2023 | 76.89 | 77.28 | 76.77 | 76.86 | 19,907 | -0.02(-0.02%) |
Sep 15, 2023 | 77.61 | 77.61 | 76.52 | 76.88 | 21,389 | -0.98(-1.25%) |
Sep 14, 2023 | 77.29 | 77.92 | 76.95 | 77.85 | 13,370 | +1.12(+1.45%) |
Sep 13, 2023 | 77.77 | 77.77 | 76.64 | 76.74 | 15,047 | -0.77(-0.99%) |
Sep 12, 2023 | 78.08 | 78.27 | 77.51 | 77.51 | 14,208 | -0.14(-0.18%) |
Sep 11, 2023 | 77.50 | 77.94 | 77.50 | 77.65 | 37,492 | +0.64(+0.83%) |
Sep 08, 2023 | 77.40 | 77.57 | 76.91 | 77.00 | 15,959 | -0.48(-0.62%) |
Sep 07, 2023 | 77.90 | 77.90 | 77.10 | 77.49 | 15,401 | -0.98(-1.25%) |
Sep 06, 2023 | 78.43 | 78.62 | 77.99 | 78.47 | 26,211 | -0.09(-0.11%) |
Sep 05, 2023 | 79.70 | 79.70 | 78.48 | 78.55 | 37,040 | -1.40(-1.75%) |