Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 71.20 | 71.47 | 70.83 | 71.15 | 4,374,133 | +0.10(+0.14%) |
Nov 29, 2023 | 70.96 | 71.58 | 70.88 | 71.05 | 1,996,604 | +0.51(+0.72%) |
Nov 28, 2023 | 70.65 | 71.28 | 70.26 | 70.54 | 2,488,872 | +0.07(+0.10%) |
Nov 27, 2023 | 70.19 | 70.54 | 69.74 | 70.47 | 2,856,024 | -0.30(-0.42%) |
Nov 24, 2023 | 70.41 | 70.99 | 70.31 | 70.77 | 733,615 | +0.21(+0.29%) |
Nov 22, 2023 | 70.12 | 70.80 | 69.93 | 70.56 | 1,784,081 | +0.46(+0.65%) |
Nov 21, 2023 | 70.46 | 70.54 | 70.04 | 70.11 | 2,219,518 | -0.50(-0.71%) |
Nov 20, 2023 | 70.38 | 70.84 | 69.97 | 70.61 | 1,998,928 | +0.14(+0.20%) |
Nov 17, 2023 | 70.27 | 70.48 | 69.88 | 70.47 | 2,054,074 | +0.62(+0.89%) |
Nov 16, 2023 | 69.76 | 70.23 | 69.40 | 69.85 | 2,656,305 | -0.28(-0.39%) |
Nov 15, 2023 | 69.86 | 71.00 | 69.73 | 70.13 | 2,736,387 | +0.48(+0.70%) |
Nov 14, 2023 | 68.74 | 70.05 | 68.74 | 69.64 | 2,976,572 | +1.83(+2.70%) |
Nov 13, 2023 | 68.05 | 68.16 | 67.19 | 67.81 | 2,311,287 | -0.21(-0.31%) |
Nov 10, 2023 | 67.29 | 68.29 | 66.83 | 68.02 | 3,355,611 | +0.90(+1.34%) |
Nov 09, 2023 | 67.98 | 68.10 | 67.05 | 67.12 | 2,008,173 | -0.57(-0.85%) |
Nov 08, 2023 | 67.48 | 68.14 | 67.46 | 67.69 | 2,386,366 | -0.02(-0.03%) |
Nov 07, 2023 | 68.38 | 68.42 | 67.28 | 67.71 | 3,601,236 | -1.10(-1.60%) |
Nov 06, 2023 | 68.78 | 69.39 | 68.23 | 68.81 | 3,281,581 | -0.13(-0.19%) |
Nov 03, 2023 | 67.99 | 69.49 | 67.99 | 68.94 | 3,033,962 | +1.52(+2.26%) |
Nov 02, 2023 | 66.73 | 67.86 | 66.63 | 67.42 | 6,156,318 | +1.20(+1.81%) |
Nov 01, 2023 | 69.15 | 70.84 | 65.86 | 66.22 | 10,859,937 | -5.90(-8.18%) |
Oct 31, 2023 | 72.15 | 72.46 | 72.01 | 72.12 | 2,932,108 | -0.01(-0.01%) |
Oct 30, 2023 | 71.46 | 72.35 | 71.37 | 72.13 | 2,245,777 | +0.73(+1.03%) |
Oct 27, 2023 | 71.73 | 71.90 | 71.00 | 71.39 | 2,496,696 | -0.07(-0.10%) |
Oct 26, 2023 | 71.33 | 72.22 | 71.30 | 71.46 | 1,622,812 | +0.57(+0.81%) |
Oct 25, 2023 | 71.77 | 71.87 | 70.81 | 70.89 | 2,285,871 | -1.15(-1.59%) |
Oct 24, 2023 | 71.94 | 72.56 | 71.50 | 72.04 | 1,612,370 | +0.51(+0.72%) |
Oct 23, 2023 | 71.92 | 72.31 | 71.39 | 71.52 | 2,547,200 | -0.72(-1.00%) |
Oct 20, 2023 | 73.24 | 73.41 | 72.17 | 72.24 | 2,665,841 | -0.96(-1.31%) |
Oct 19, 2023 | 73.22 | 74.50 | 73.12 | 73.20 | 2,934,338 | -0.24(-0.32%) |
Oct 18, 2023 | 74.22 | 74.22 | 73.33 | 73.44 | 1,968,022 | -1.43(-1.92%) |
Oct 17, 2023 | 73.72 | 75.25 | 73.72 | 74.88 | 1,974,465 | +0.38(+0.50%) |
Oct 16, 2023 | 75.30 | 75.68 | 74.45 | 74.50 | 2,379,522 | -0.10(-0.13%) |
Oct 13, 2023 | 75.24 | 75.72 | 74.25 | 74.60 | 2,470,069 | -0.47(-0.63%) |
Oct 12, 2023 | 76.20 | 76.20 | 74.42 | 75.07 | 1,965,432 | -0.54(-0.72%) |
Oct 11, 2023 | 75.54 | 76.01 | 75.04 | 75.62 | 2,423,642 | +0.19(+0.25%) |
Oct 10, 2023 | 74.66 | 76.07 | 74.63 | 75.43 | 2,708,309 | +0.95(+1.28%) |
Oct 09, 2023 | 74.09 | 74.76 | 73.75 | 74.48 | 1,629,489 | -0.03(-0.04%) |
Oct 06, 2023 | 72.58 | 75.01 | 72.58 | 74.51 | 2,823,001 | +1.63(+2.24%) |
Oct 05, 2023 | 72.48 | 73.28 | 72.23 | 72.88 | 3,132,706 | -0.03(-0.04%) |
Oct 04, 2023 | 73.17 | 73.17 | 72.11 | 72.91 | 2,772,676 | +0.19(+0.26%) |
Oct 03, 2023 | 72.09 | 73.71 | 72.05 | 72.72 | 3,107,478 | +0.17(+0.23%) |
Oct 02, 2023 | 73.15 | 73.57 | 71.92 | 72.55 | 2,890,896 | -1.26(-1.70%) |
Sep 29, 2023 | 74.32 | 74.67 | 73.68 | 73.81 | 2,342,108 | +0.05(+0.07%) |
Sep 28, 2023 | 72.69 | 74.07 | 72.69 | 73.76 | 2,145,353 | +1.06(+1.46%) |
Sep 27, 2023 | 72.37 | 73.23 | 72.07 | 72.70 | 2,040,680 | +0.68(+0.95%) |
Sep 26, 2023 | 71.94 | 72.78 | 71.60 | 72.02 | 2,544,244 | -0.57(-0.79%) |
Sep 25, 2023 | 71.64 | 72.72 | 72.41 | 72.59 | 1,809,592 | +0.51(+0.71%) |
Sep 22, 2023 | 72.38 | 72.71 | 71.97 | 72.08 | 1,956,196 | -0.02(-0.03%) |
Sep 21, 2023 | 72.70 | 72.95 | 72.04 | 72.10 | 2,060,631 | -1.13(-1.54%) |
Sep 20, 2023 | 74.30 | 74.57 | 73.17 | 73.22 | 1,572,440 | -0.47(-0.63%) |
Sep 19, 2023 | 73.97 | 74.45 | 73.21 | 73.69 | 3,292,587 | -0.31(-0.41%) |
Sep 18, 2023 | 73.77 | 74.81 | 73.37 | 74.00 | 1,655,606 | +0.22(+0.30%) |
Sep 15, 2023 | 74.32 | 74.73 | 73.50 | 73.78 | 3,686,801 | -0.60(-0.81%) |
Sep 14, 2023 | 74.19 | 74.81 | 73.45 | 74.38 | 1,637,205 | +0.98(+1.33%) |
Sep 13, 2023 | 74.41 | 74.70 | 73.20 | 73.40 | 2,174,022 | -1.00(-1.34%) |
Sep 12, 2023 | 74.22 | 75.18 | 74.13 | 74.40 | 2,123,190 | -0.24(-0.32%) |
Sep 11, 2023 | 75.17 | 75.62 | 74.52 | 74.64 | 1,899,375 | +0.02(+0.03%) |
Sep 08, 2023 | 74.58 | 74.99 | 74.22 | 74.62 | 1,580,021 | -0.15(-0.20%) |
Sep 07, 2023 | 75.22 | 75.57 | 74.10 | 74.77 | 2,601,871 | -0.40(-0.53%) |
Sep 06, 2023 | 74.32 | 75.38 | 74.28 | 75.16 | 1,575,717 | +0.56(+0.76%) |
Sep 05, 2023 | 76.90 | 76.90 | 74.51 | 74.60 | 1,672,145 | -2.55(-3.31%) |