Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 75.26 | 76.49 | 74.63 | 75.24 | 269,185 | -0.22(-0.29%) |
Nov 29, 2023 | 76.03 | 76.71 | 75.20 | 75.46 | 99,183 | +0.02(+0.03%) |
Nov 28, 2023 | 75.21 | 75.65 | 73.91 | 75.44 | 115,707 | -0.13(-0.17%) |
Nov 27, 2023 | 75.23 | 76.05 | 74.59 | 75.57 | 84,078 | -0.06(-0.08%) |
Nov 24, 2023 | 75.12 | 75.91 | 75.10 | 75.63 | 56,886 | +0.10(+0.13%) |
Nov 22, 2023 | 75.00 | 75.97 | 74.72 | 75.53 | 104,528 | +1.01(+1.36%) |
Nov 21, 2023 | 74.32 | 74.99 | 73.81 | 74.52 | 97,837 | -0.02(-0.03%) |
Nov 20, 2023 | 74.13 | 74.70 | 73.81 | 74.54 | 83,349 | +0.46(+0.62%) |
Nov 17, 2023 | 73.20 | 74.33 | 73.00 | 74.08 | 462,356 | +1.36(+1.87%) |
Nov 16, 2023 | 73.26 | 73.83 | 72.47 | 72.72 | 95,800 | -0.66(-0.90%) |
Nov 15, 2023 | 73.70 | 74.91 | 72.91 | 73.38 | 229,398 | -0.62(-0.84%) |
Nov 14, 2023 | 73.98 | 74.28 | 73.41 | 74.00 | 230,973 | +1.87(+2.59%) |
Nov 13, 2023 | 72.63 | 72.79 | 72.05 | 72.13 | 133,509 | -0.50(-0.69%) |
Nov 10, 2023 | 72.48 | 73.13 | 72.20 | 72.63 | 247,033 | +0.08(+0.11%) |
Nov 09, 2023 | 73.27 | 73.69 | 72.33 | 72.55 | 95,542 | -0.55(-0.75%) |
Nov 08, 2023 | 73.04 | 73.39 | 72.52 | 73.10 | 118,592 | +0.24(+0.33%) |
Nov 07, 2023 | 73.42 | 74.02 | 71.43 | 72.86 | 163,855 | -0.53(-0.72%) |
Nov 06, 2023 | 73.13 | 74.00 | 72.29 | 73.39 | 200,474 | +0.26(+0.36%) |
Nov 03, 2023 | 72.24 | 74.35 | 71.35 | 73.13 | 404,721 | +1.64(+2.29%) |
Nov 02, 2023 | 71.84 | 72.31 | 70.33 | 71.49 | 327,348 | +0.55(+0.78%) |
Nov 01, 2023 | 69.81 | 72.57 | 69.46 | 70.94 | 375,711 | +5.54(+8.47%) |
Oct 31, 2023 | 65.30 | 66.27 | 64.74 | 65.40 | 223,510 | +0.04(+0.06%) |
Oct 30, 2023 | 65.79 | 66.06 | 64.32 | 65.36 | 160,340 | +0.06(+0.09%) |
Oct 27, 2023 | 66.08 | 66.16 | 65.02 | 65.30 | 120,822 | -0.99(-1.49%) |
Oct 26, 2023 | 66.63 | 67.23 | 66.16 | 66.29 | 98,832 | -0.22(-0.33%) |
Oct 25, 2023 | 67.60 | 67.93 | 66.33 | 66.51 | 104,946 | -1.49(-2.19%) |
Oct 24, 2023 | 68.10 | 68.80 | 67.25 | 68.00 | 79,376 | +0.03(+0.04%) |
Oct 23, 2023 | 68.24 | 68.74 | 67.97 | 67.97 | 78,906 | -0.74(-1.08%) |
Oct 20, 2023 | 69.13 | 69.17 | 67.82 | 68.71 | 120,705 | -0.22(-0.32%) |
Oct 19, 2023 | 69.10 | 70.16 | 68.51 | 68.93 | 126,541 | -0.29(-0.42%) |
Oct 18, 2023 | 70.19 | 70.19 | 69.09 | 69.22 | 85,706 | -1.56(-2.20%) |
Oct 17, 2023 | 70.28 | 71.37 | 70.28 | 70.78 | 163,870 | +0.20(+0.28%) |
Oct 16, 2023 | 69.76 | 71.12 | 69.60 | 70.58 | 90,141 | +1.42(+2.05%) |
Oct 13, 2023 | 69.04 | 69.37 | 68.50 | 69.16 | 131,697 | +0.00(+0.00%) |
Oct 12, 2023 | 70.13 | 70.98 | 67.98 | 69.16 | 95,706 | -0.77(-1.10%) |
Oct 11, 2023 | 70.01 | 70.57 | 69.35 | 69.93 | 152,689 | -0.18(-0.26%) |
Oct 10, 2023 | 69.80 | 70.88 | 69.46 | 70.11 | 140,924 | +0.45(+0.65%) |
Oct 09, 2023 | 69.36 | 70.22 | 68.92 | 69.66 | 100,330 | -0.26(-0.37%) |
Oct 06, 2023 | 68.79 | 70.59 | 68.66 | 69.92 | 134,068 | +0.74(+1.07%) |
Oct 05, 2023 | 69.29 | 70.06 | 68.28 | 69.18 | 184,168 | -0.42(-0.60%) |
Oct 04, 2023 | 68.15 | 69.92 | 68.15 | 69.60 | 83,547 | +1.12(+1.64%) |
Oct 03, 2023 | 69.36 | 69.42 | 68.19 | 68.48 | 103,597 | -0.99(-1.43%) |
Oct 02, 2023 | 70.26 | 70.26 | 69.00 | 69.47 | 81,223 | -0.85(-1.21%) |
Sep 29, 2023 | 71.00 | 71.87 | 70.02 | 70.32 | 158,793 | -0.21(-0.30%) |
Sep 28, 2023 | 70.72 | 71.72 | 70.24 | 70.53 | 165,065 | -0.21(-0.30%) |
Sep 27, 2023 | 71.36 | 72.38 | 70.70 | 70.74 | 151,893 | -0.28(-0.39%) |
Sep 26, 2023 | 71.78 | 72.01 | 70.81 | 71.02 | 129,342 | -1.24(-1.72%) |
Sep 25, 2023 | 71.74 | 72.60 | 72.00 | 72.26 | 66,302 | +0.14(+0.19%) |
Sep 22, 2023 | 72.09 | 72.81 | 71.82 | 72.12 | 101,371 | -0.04(-0.06%) |
Sep 21, 2023 | 72.45 | 73.14 | 71.78 | 72.16 | 123,912 | -0.89(-1.22%) |
Sep 20, 2023 | 73.49 | 74.16 | 72.94 | 73.05 | 94,708 | -0.12(-0.16%) |
Sep 19, 2023 | 73.55 | 73.55 | 72.82 | 73.17 | 110,505 | -0.48(-0.65%) |
Sep 18, 2023 | 73.03 | 74.36 | 73.03 | 73.65 | 139,910 | +0.82(+1.13%) |
Sep 15, 2023 | 73.66 | 73.79 | 72.50 | 72.83 | 838,127 | -0.90(-1.22%) |
Sep 14, 2023 | 73.11 | 74.09 | 72.42 | 73.73 | 141,104 | +0.87(+1.19%) |
Sep 13, 2023 | 73.20 | 73.24 | 72.10 | 72.86 | 127,418 | -0.42(-0.57%) |
Sep 12, 2023 | 72.54 | 73.36 | 71.94 | 73.28 | 148,828 | +0.28(+0.38%) |
Sep 11, 2023 | 73.14 | 73.43 | 72.62 | 73.00 | 116,687 | +0.26(+0.36%) |
Sep 08, 2023 | 72.69 | 73.27 | 72.42 | 72.74 | 74,053 | +0.11(+0.15%) |
Sep 07, 2023 | 72.48 | 73.16 | 72.23 | 72.63 | 108,492 | -0.45(-0.62%) |
Sep 06, 2023 | 75.13 | 75.32 | 72.72 | 73.08 | 103,467 | -1.94(-2.59%) |
Sep 05, 2023 | 75.63 | 75.88 | 74.16 | 75.02 | 139,216 | -1.11(-1.46%) |