Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 73.71 | 73.95 | 73.03 | 73.89 | 18,067,870 | +0.21(+0.28%) |
Nov 29, 2023 | 74.01 | 74.46 | 73.44 | 73.68 | 31,309,520 | -2.04(-2.70%) |
Nov 28, 2023 | 75.54 | 75.82 | 74.26 | 75.72 | 23,962,492 | -0.78(-1.02%) |
Nov 27, 2023 | 76.53 | 78.20 | 76.07 | 76.50 | 18,443,340 | -0.95(-1.22%) |
Nov 24, 2023 | 77.23 | 78.02 | 77.17 | 77.45 | 12,416,402 | -0.46(-0.60%) |
Nov 22, 2023 | 78.23 | 78.65 | 77.09 | 77.91 | 19,237,322 | +0.02(+0.03%) |
Nov 21, 2023 | 76.82 | 78.22 | 76.57 | 77.89 | 20,829,530 | +0.47(+0.61%) |
Nov 20, 2023 | 75.89 | 77.70 | 75.54 | 77.42 | 31,933,266 | +0.85(+1.11%) |
Nov 17, 2023 | 76.00 | 77.42 | 75.73 | 76.57 | 36,068,796 | -1.49(-1.91%) |
Nov 16, 2023 | 78.47 | 79.70 | 77.19 | 78.06 | 63,786,140 | -7.85(-9.14%) |
Nov 15, 2023 | 85.81 | 86.67 | 84.75 | 85.92 | 29,168,830 | +3.16(+3.82%) |
Nov 14, 2023 | 81.66 | 83.41 | 81.23 | 82.76 | 21,094,656 | +1.59(+1.96%) |
Nov 13, 2023 | 81.65 | 82.21 | 80.99 | 81.17 | 11,380,331 | -0.48(-0.59%) |
Nov 10, 2023 | 81.32 | 81.77 | 80.58 | 81.65 | 9,929,276 | +0.02(+0.02%) |
Nov 09, 2023 | 83.46 | 83.57 | 81.38 | 81.63 | 11,013,358 | -2.04(-2.44%) |
Nov 08, 2023 | 83.50 | 84.59 | 83.36 | 83.68 | 8,243,323 | -0.60(-0.71%) |
Nov 07, 2023 | 83.73 | 84.52 | 82.99 | 84.28 | 8,927,422 | +0.05(+0.06%) |
Nov 06, 2023 | 85.40 | 85.57 | 84.10 | 84.23 | 9,882,233 | +0.05(+0.06%) |
Nov 03, 2023 | 83.81 | 84.94 | 83.38 | 84.18 | 15,352,038 | +1.87(+2.28%) |
Nov 02, 2023 | 82.54 | 82.87 | 81.93 | 82.30 | 10,708,823 | +0.92(+1.13%) |
Nov 01, 2023 | 80.63 | 81.40 | 80.13 | 81.39 | 9,669,265 | -0.06(-0.07%) |
Oct 31, 2023 | 80.85 | 81.45 | 79.81 | 81.45 | 12,248,815 | -0.59(-0.72%) |
Oct 30, 2023 | 82.52 | 83.12 | 79.66 | 82.04 | 9,096,037 | +0.32(+0.39%) |
Oct 27, 2023 | 82.76 | 83.00 | 81.39 | 81.72 | 10,940,733 | +0.31(+0.38%) |
Oct 26, 2023 | 80.18 | 81.99 | 80.12 | 81.42 | 13,172,812 | +1.46(+1.83%) |
Oct 25, 2023 | 80.22 | 80.91 | 79.71 | 79.96 | 11,531,782 | -1.82(-2.22%) |
Oct 24, 2023 | 79.38 | 82.21 | 79.37 | 81.77 | 18,155,466 | +2.33(+2.93%) |
Oct 23, 2023 | 78.37 | 79.85 | 77.97 | 79.44 | 13,337,435 | +0.56(+0.71%) |
Oct 20, 2023 | 79.17 | 79.79 | 78.72 | 78.88 | 14,833,011 | -1.65(-2.05%) |
Oct 19, 2023 | 80.40 | 81.30 | 80.04 | 80.53 | 12,787,612 | -1.38(-1.69%) |
Oct 18, 2023 | 81.86 | 82.62 | 81.66 | 81.91 | 9,442,698 | -0.89(-1.07%) |
Oct 17, 2023 | 81.65 | 83.24 | 81.46 | 82.80 | 8,379,416 | -0.39(-0.47%) |
Oct 16, 2023 | 82.59 | 83.84 | 81.53 | 83.19 | 10,207,358 | +0.29(+0.35%) |
Oct 13, 2023 | 82.94 | 84.36 | 82.64 | 82.91 | 10,485,364 | -0.48(-0.58%) |
Oct 12, 2023 | 86.42 | 86.51 | 83.09 | 83.39 | 16,343,303 | -3.23(-3.73%) |
Oct 11, 2023 | 86.84 | 87.62 | 85.99 | 86.62 | 11,245,822 | +0.60(+0.70%) |
Oct 10, 2023 | 84.53 | 86.58 | 84.44 | 86.01 | 13,721,431 | +2.29(+2.73%) |
Oct 09, 2023 | 82.80 | 84.08 | 82.46 | 83.72 | 11,013,668 | -1.19(-1.41%) |
Oct 06, 2023 | 83.13 | 85.37 | 82.89 | 84.92 | 13,604,118 | +2.36(+2.86%) |
Oct 05, 2023 | 82.41 | 82.60 | 81.36 | 82.56 | 10,445,709 | -0.40(-0.49%) |
Oct 04, 2023 | 83.16 | 83.42 | 82.54 | 82.96 | 9,009,180 | -0.45(-0.54%) |
Oct 03, 2023 | 83.38 | 83.87 | 82.84 | 83.42 | 11,597,905 | -1.96(-2.30%) |
Oct 02, 2023 | 85.60 | 85.95 | 84.75 | 85.38 | 8,316,314 | -0.21(-0.24%) |
Sep 29, 2023 | 86.13 | 86.78 | 85.46 | 85.59 | 9,784,626 | +1.18(+1.40%) |
Sep 28, 2023 | 83.76 | 84.75 | 83.19 | 84.41 | 10,229,332 | -0.64(-0.75%) |
Sep 27, 2023 | 85.23 | 85.40 | 84.17 | 85.05 | 7,321,587 | +0.28(+0.33%) |
Sep 26, 2023 | 85.31 | 85.92 | 84.56 | 84.77 | 9,778,796 | -1.29(-1.50%) |
Sep 25, 2023 | 84.74 | 86.11 | 85.76 | 86.06 | 10,019,406 | -1.07(-1.22%) |
Sep 22, 2023 | 86.20 | 87.70 | 85.95 | 87.13 | 22,771,838 | +4.13(+4.98%) |
Sep 21, 2023 | 82.75 | 83.65 | 82.65 | 82.99 | 10,774,553 | -1.61(-1.90%) |
Sep 20, 2023 | 85.82 | 86.34 | 84.51 | 84.60 | 9,333,702 | -1.35(-1.57%) |
Sep 19, 2023 | 84.98 | 86.71 | 84.94 | 85.95 | 9,367,445 | +0.09(+0.10%) |
Sep 18, 2023 | 85.01 | 86.01 | 84.26 | 85.87 | 9,411,090 | -0.05(-0.06%) |
Sep 15, 2023 | 86.61 | 87.05 | 85.67 | 85.92 | 10,284,064 | -0.92(-1.06%) |
Sep 14, 2023 | 87.38 | 87.42 | 86.28 | 86.83 | 8,739,593 | +0.36(+0.41%) |
Sep 13, 2023 | 86.77 | 87.12 | 86.22 | 86.48 | 10,756,655 | -0.65(-0.75%) |
Sep 12, 2023 | 87.02 | 88.77 | 87.01 | 87.13 | 10,391,127 | -0.40(-0.46%) |
Sep 11, 2023 | 88.54 | 89.15 | 86.55 | 87.53 | 16,219,592 | -1.32(-1.49%) |
Sep 08, 2023 | 88.41 | 89.10 | 87.55 | 88.86 | 10,482,668 | +0.08(+0.09%) |
Sep 07, 2023 | 90.42 | 90.54 | 87.78 | 88.78 | 18,906,544 | -4.42(-4.74%) |
Sep 06, 2023 | 92.90 | 94.53 | 92.88 | 93.20 | 10,255,562 | -0.20(-0.21%) |
Sep 05, 2023 | 93.28 | 94.13 | 92.82 | 93.39 | 10,225,717 | -0.36(-0.38%) |