Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 77.02 | 77.19 | 76.26 | 76.90 | 11,275 | -0.52(-0.67%) |
Nov 29, 2023 | 76.87 | 77.63 | 76.87 | 77.42 | 5,085 | +0.74(+0.97%) |
Nov 28, 2023 | 76.71 | 76.94 | 76.43 | 76.68 | 12,111 | +0.52(+0.68%) |
Nov 27, 2023 | 75.80 | 76.37 | 75.80 | 76.16 | 3,298 | -0.07(-0.09%) |
Nov 24, 2023 | 76.17 | 76.23 | 75.82 | 76.23 | 2,791 | +0.09(+0.12%) |
Nov 22, 2023 | 75.98 | 76.25 | 75.98 | 76.14 | 2,292 | +0.10(+0.13%) |
Nov 21, 2023 | 76.62 | 76.62 | 75.99 | 76.04 | 8,877 | -0.36(-0.48%) |
Nov 20, 2023 | 76.58 | 76.76 | 75.98 | 76.41 | 4,644 | -0.34(-0.45%) |
Nov 17, 2023 | 76.50 | 76.90 | 76.35 | 76.75 | 11,716 | +0.81(+1.07%) |
Nov 16, 2023 | 75.96 | 76.12 | 75.53 | 75.94 | 4,738 | -0.98(-1.27%) |
Nov 15, 2023 | 76.24 | 76.92 | 76.24 | 76.92 | 3,944 | +0.80(+1.05%) |
Nov 14, 2023 | 74.61 | 76.39 | 74.61 | 76.12 | 13,634 | +2.45(+3.33%) |
Nov 13, 2023 | 73.60 | 74.00 | 73.56 | 73.67 | 3,277 | -0.33(-0.45%) |
Nov 10, 2023 | 73.58 | 74.03 | 73.29 | 74.00 | 15,679 | +0.53(+0.72%) |
Nov 09, 2023 | 74.23 | 74.39 | 73.47 | 73.47 | 8,550 | -0.29(-0.39%) |
Nov 08, 2023 | 73.98 | 74.10 | 73.72 | 73.76 | 5,040 | -0.40(-0.54%) |
Nov 07, 2023 | 74.51 | 74.71 | 74.12 | 74.16 | 4,259 | -0.81(-1.08%) |
Nov 06, 2023 | 74.95 | 75.00 | 74.74 | 74.97 | 12,039 | +0.35(+0.47%) |
Nov 03, 2023 | 73.74 | 74.82 | 73.74 | 74.62 | 8,046 | +1.69(+2.32%) |
Nov 02, 2023 | 71.88 | 73.20 | 71.88 | 72.93 | 9,816 | +1.94(+2.73%) |
Nov 01, 2023 | 70.74 | 71.00 | 70.37 | 70.99 | 13,303 | +0.25(+0.35%) |
Oct 31, 2023 | 70.77 | 71.06 | 70.68 | 70.74 | 30,044 | +0.23(+0.33%) |
Oct 30, 2023 | 70.69 | 70.78 | 70.39 | 70.51 | 4,781 | +0.47(+0.67%) |
Oct 27, 2023 | 70.78 | 70.78 | 69.91 | 70.04 | 4,687 | -0.11(-0.16%) |
Oct 26, 2023 | 69.74 | 70.15 | 69.40 | 70.15 | 14,105 | +0.57(+0.82%) |
Oct 25, 2023 | 69.98 | 70.13 | 69.50 | 69.58 | 8,918 | -0.63(-0.90%) |
Oct 24, 2023 | 69.85 | 70.21 | 69.72 | 70.21 | 6,815 | +0.89(+1.28%) |
Oct 23, 2023 | 69.78 | 69.95 | 69.22 | 69.32 | 18,955 | -0.80(-1.14%) |
Oct 20, 2023 | 70.99 | 70.99 | 70.01 | 70.12 | 10,836 | -1.38(-1.93%) |
Oct 19, 2023 | 72.14 | 72.47 | 71.45 | 71.50 | 9,167 | -1.03(-1.42%) |
Oct 18, 2023 | 73.42 | 73.44 | 72.48 | 72.53 | 37,856 | -1.67(-2.25%) |
Oct 17, 2023 | 73.98 | 74.70 | 73.77 | 74.20 | 5,072 | -0.31(-0.42%) |
Oct 16, 2023 | 73.92 | 74.55 | 74.02 | 74.51 | 5,285 | +0.93(+1.26%) |
Oct 13, 2023 | 74.12 | 74.12 | 73.19 | 73.58 | 3,342 | +0.08(+0.11%) |
Oct 12, 2023 | 73.79 | 73.79 | 73.18 | 73.50 | 4,804 | -1.24(-1.66%) |
Oct 11, 2023 | 74.66 | 74.74 | 74.31 | 74.74 | 8,680 | +0.71(+0.96%) |
Oct 10, 2023 | 73.76 | 74.31 | 73.76 | 74.03 | 7,833 | +0.80(+1.09%) |
Oct 09, 2023 | 72.42 | 73.42 | 72.42 | 73.23 | 12,647 | +0.18(+0.25%) |
Oct 06, 2023 | 72.41 | 73.23 | 72.21 | 73.05 | 5,951 | +0.88(+1.22%) |
Oct 05, 2023 | 72.48 | 72.49 | 72.01 | 72.17 | 17,089 | +0.02(+0.03%) |
Oct 04, 2023 | 71.79 | 72.27 | 71.47 | 72.15 | 73,973 | +0.88(+1.23%) |
Oct 03, 2023 | 72.31 | 72.35 | 71.01 | 71.27 | 13,514 | -1.17(-1.62%) |
Oct 02, 2023 | 73.35 | 73.35 | 72.29 | 72.44 | 5,369 | -1.58(-2.13%) |
Sep 29, 2023 | 74.45 | 74.53 | 73.78 | 74.02 | 6,243 | +0.36(+0.49%) |
Sep 28, 2023 | 73.20 | 73.74 | 73.07 | 73.66 | 8,894 | +0.75(+1.03%) |
Sep 27, 2023 | 73.44 | 73.55 | 72.91 | 72.91 | 5,293 | -0.69(-0.94%) |
Sep 26, 2023 | 73.62 | 73.73 | 73.24 | 73.60 | 19,912 | -0.35(-0.47%) |
Sep 25, 2023 | 73.35 | 73.95 | 73.73 | 73.95 | 66,563 | +0.38(+0.52%) |
Sep 22, 2023 | 74.18 | 74.26 | 73.57 | 73.57 | 3,620 | -0.66(-0.89%) |
Sep 21, 2023 | 74.30 | 74.57 | 74.17 | 74.23 | 6,189 | -0.39(-0.52%) |
Sep 20, 2023 | 75.15 | 75.61 | 74.62 | 74.62 | 18,019 | -0.57(-0.76%) |
Sep 19, 2023 | 75.10 | 75.19 | 74.91 | 75.19 | 3,450 | +0.26(+0.35%) |
Sep 18, 2023 | 75.10 | 75.19 | 74.74 | 74.93 | 9,578 | -0.05(-0.07%) |
Sep 15, 2023 | 74.96 | 75.39 | 74.91 | 74.98 | 6,622 | +0.38(+0.51%) |
Sep 14, 2023 | 73.53 | 74.60 | 73.53 | 74.60 | 14,342 | +1.77(+2.43%) |
Sep 13, 2023 | 72.80 | 73.03 | 72.66 | 72.83 | 9,703 | -0.02(-0.03%) |
Sep 12, 2023 | 72.96 | 73.16 | 72.75 | 72.85 | 5,604 | -0.50(-0.68%) |
Sep 11, 2023 | 73.08 | 73.38 | 73.02 | 73.35 | 9,773 | +1.17(+1.62%) |
Sep 08, 2023 | 72.31 | 72.31 | 72.05 | 72.18 | 5,437 | -0.49(-0.67%) |
Sep 07, 2023 | 72.92 | 72.97 | 72.52 | 72.67 | 11,401 | -0.40(-0.55%) |
Sep 06, 2023 | 73.36 | 73.36 | 72.80 | 73.07 | 9,286 | -0.61(-0.83%) |
Sep 05, 2023 | 74.68 | 74.68 | 73.60 | 73.68 | 7,055 | -1.18(-1.58%) |