Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 80.09 | 80.78 | 79.81 | 80.73 | 4,169,368 | +0.58(+0.73%) |
Nov 29, 2023 | 80.17 | 80.93 | 80.05 | 80.15 | 4,662,236 | +0.55(+0.69%) |
Nov 28, 2023 | 78.87 | 79.67 | 78.46 | 79.60 | 5,882,995 | +0.52(+0.66%) |
Nov 27, 2023 | 78.83 | 79.51 | 78.46 | 79.07 | 5,862,203 | +0.29(+0.36%) |
Nov 24, 2023 | 78.37 | 78.85 | 78.01 | 78.79 | 1,916,961 | +0.23(+0.29%) |
Nov 22, 2023 | 78.89 | 79.11 | 78.21 | 78.56 | 5,345,393 | +0.39(+0.49%) |
Nov 21, 2023 | 78.39 | 78.47 | 77.98 | 78.18 | 3,749,351 | -0.55(-0.70%) |
Nov 20, 2023 | 78.07 | 78.73 | 77.43 | 78.73 | 4,278,156 | +0.57(+0.73%) |
Nov 17, 2023 | 78.89 | 78.91 | 77.83 | 78.16 | 4,433,060 | -0.06(-0.08%) |
Nov 16, 2023 | 78.53 | 78.77 | 77.97 | 78.22 | 4,939,950 | -0.17(-0.21%) |
Nov 15, 2023 | 78.09 | 79.09 | 78.02 | 78.38 | 6,107,609 | +0.23(+0.29%) |
Nov 14, 2023 | 76.46 | 78.84 | 76.38 | 78.16 | 7,585,470 | +4.11(+5.55%) |
Nov 13, 2023 | 74.12 | 74.36 | 73.60 | 74.05 | 3,837,965 | -0.62(-0.83%) |
Nov 10, 2023 | 74.35 | 74.83 | 73.78 | 74.67 | 3,992,935 | +0.69(+0.93%) |
Nov 09, 2023 | 75.42 | 75.47 | 73.81 | 73.98 | 4,983,577 | -1.19(-1.58%) |
Nov 08, 2023 | 75.13 | 75.45 | 74.84 | 75.16 | 4,452,610 | +0.25(+0.33%) |
Nov 07, 2023 | 75.44 | 75.59 | 74.81 | 74.92 | 5,299,910 | -0.62(-0.82%) |
Nov 06, 2023 | 76.49 | 76.54 | 75.15 | 75.54 | 4,486,426 | -1.11(-1.44%) |
Nov 03, 2023 | 76.10 | 77.65 | 76.08 | 76.64 | 6,472,977 | +1.79(+2.39%) |
Nov 02, 2023 | 73.69 | 75.06 | 73.52 | 74.86 | 6,529,873 | +2.38(+3.28%) |
Nov 01, 2023 | 72.13 | 72.54 | 71.65 | 72.48 | 7,108,351 | +0.44(+0.62%) |
Oct 31, 2023 | 71.39 | 72.11 | 70.71 | 72.03 | 6,039,724 | +1.21(+1.70%) |
Oct 30, 2023 | 70.81 | 71.35 | 69.75 | 70.83 | 7,127,949 | +0.44(+0.63%) |
Oct 27, 2023 | 71.79 | 71.79 | 70.14 | 70.38 | 12,191,743 | -1.15(-1.60%) |
Oct 26, 2023 | 70.54 | 72.01 | 70.49 | 71.53 | 8,244,859 | +1.34(+1.91%) |
Oct 25, 2023 | 70.99 | 71.26 | 70.09 | 70.18 | 6,331,625 | -1.54(-2.15%) |
Oct 24, 2023 | 71.10 | 71.92 | 71.08 | 71.73 | 5,826,191 | +0.91(+1.28%) |
Oct 23, 2023 | 70.86 | 71.80 | 70.62 | 70.82 | 6,991,736 | -0.70(-0.98%) |
Oct 20, 2023 | 72.11 | 72.56 | 71.47 | 71.52 | 5,946,972 | -0.48(-0.67%) |
Oct 19, 2023 | 73.11 | 73.75 | 71.85 | 72.00 | 8,340,039 | -1.75(-2.37%) |
Oct 18, 2023 | 74.79 | 75.04 | 73.69 | 73.75 | 4,913,338 | -1.60(-2.12%) |
Oct 17, 2023 | 74.76 | 76.34 | 74.76 | 75.35 | 5,486,185 | -0.11(-0.14%) |
Oct 16, 2023 | 75.09 | 75.67 | 74.33 | 75.46 | 4,435,784 | +0.89(+1.19%) |
Oct 13, 2023 | 75.11 | 75.33 | 74.23 | 74.57 | 5,933,136 | -0.19(-0.25%) |
Oct 12, 2023 | 75.63 | 75.72 | 74.37 | 74.76 | 4,483,773 | -1.11(-1.46%) |
Oct 11, 2023 | 75.17 | 75.91 | 75.02 | 75.86 | 6,204,381 | +1.29(+1.74%) |
Oct 10, 2023 | 74.23 | 75.22 | 73.89 | 74.57 | 4,642,282 | +0.36(+0.48%) |
Oct 09, 2023 | 72.94 | 74.49 | 72.86 | 74.21 | 3,895,729 | +0.80(+1.09%) |
Oct 06, 2023 | 72.56 | 73.87 | 71.86 | 73.41 | 5,992,918 | +0.20(+0.27%) |
Oct 05, 2023 | 72.65 | 73.31 | 72.35 | 73.22 | 5,372,370 | +0.41(+0.56%) |
Oct 04, 2023 | 72.32 | 72.82 | 71.46 | 72.81 | 8,934,566 | +0.88(+1.22%) |
Oct 03, 2023 | 72.96 | 73.24 | 71.71 | 71.93 | 7,208,823 | -1.43(-1.95%) |
Oct 02, 2023 | 74.49 | 74.78 | 72.90 | 73.36 | 7,657,702 | -1.37(-1.84%) |
Sep 29, 2023 | 75.51 | 75.84 | 74.30 | 74.74 | 6,712,398 | +0.22(+0.29%) |
Sep 28, 2023 | 74.09 | 74.83 | 73.94 | 74.52 | 6,741,894 | +0.71(+0.96%) |
Sep 27, 2023 | 74.58 | 74.98 | 73.42 | 73.81 | 6,805,178 | -0.50(-0.67%) |
Sep 26, 2023 | 75.24 | 75.40 | 74.05 | 74.31 | 5,336,649 | -1.38(-1.82%) |
Sep 25, 2023 | 75.46 | 75.75 | 75.43 | 75.69 | 4,014,957 | -0.07(-0.09%) |
Sep 22, 2023 | 76.37 | 76.78 | 75.70 | 75.76 | 5,176,527 | -0.58(-0.76%) |
Sep 21, 2023 | 78.44 | 78.56 | 76.31 | 76.34 | 6,340,085 | -2.69(-3.40%) |
Sep 20, 2023 | 79.60 | 80.00 | 79.01 | 79.03 | 3,912,790 | +0.07(+0.09%) |
Sep 19, 2023 | 79.18 | 79.55 | 78.73 | 78.96 | 2,803,532 | -0.36(-0.46%) |
Sep 18, 2023 | 80.03 | 80.03 | 79.11 | 79.32 | 3,186,990 | -0.71(-0.89%) |
Sep 15, 2023 | 79.94 | 80.28 | 79.72 | 80.03 | 3,868,493 | -0.30(-0.38%) |
Sep 14, 2023 | 79.36 | 80.51 | 79.36 | 80.34 | 4,013,650 | +1.43(+1.81%) |
Sep 13, 2023 | 79.77 | 79.85 | 78.71 | 78.91 | 4,077,224 | -0.87(-1.09%) |
Sep 12, 2023 | 79.65 | 79.95 | 79.25 | 79.78 | 3,024,838 | -0.04(-0.05%) |
Sep 11, 2023 | 79.92 | 80.06 | 79.42 | 79.82 | 2,876,384 | +0.01(+0.01%) |
Sep 08, 2023 | 80.18 | 80.40 | 79.62 | 79.81 | 3,391,041 | -0.31(-0.39%) |
Sep 07, 2023 | 79.37 | 80.47 | 79.37 | 80.12 | 5,168,258 | +0.50(+0.63%) |
Sep 06, 2023 | 79.68 | 79.95 | 79.03 | 79.62 | 3,763,069 | -0.17(-0.21%) |
Sep 05, 2023 | 80.49 | 80.66 | 79.76 | 79.79 | 3,657,503 | -0.94(-1.16%) |