Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 77.29 | 77.99 | 76.74 | 77.85 | 8,599,717 | +0.78(+1.01%) |
Nov 29, 2023 | 76.03 | 78.04 | 75.89 | 77.08 | 7,562,159 | +1.64(+2.17%) |
Nov 28, 2023 | 75.91 | 76.00 | 74.90 | 75.44 | 9,372,870 | -1.05(-1.37%) |
Nov 27, 2023 | 76.80 | 76.88 | 76.13 | 76.49 | 5,337,604 | -0.69(-0.89%) |
Nov 24, 2023 | 76.79 | 77.43 | 76.58 | 77.17 | 2,443,903 | +0.16(+0.20%) |
Nov 22, 2023 | 77.31 | 77.39 | 76.74 | 77.02 | 4,372,542 | +0.02(+0.03%) |
Nov 21, 2023 | 77.59 | 77.85 | 76.75 | 77.00 | 7,535,985 | -1.21(-1.54%) |
Nov 20, 2023 | 78.53 | 78.69 | 77.85 | 78.20 | 7,790,868 | -0.57(-0.72%) |
Nov 17, 2023 | 78.82 | 78.94 | 78.43 | 78.77 | 6,197,116 | +0.61(+0.78%) |
Nov 16, 2023 | 78.48 | 78.77 | 77.56 | 78.16 | 6,886,225 | -0.02(-0.03%) |
Nov 15, 2023 | 77.10 | 78.54 | 77.03 | 78.18 | 10,029,237 | +1.34(+1.75%) |
Nov 14, 2023 | 75.24 | 77.47 | 75.23 | 76.84 | 12,521,448 | +3.21(+4.36%) |
Nov 13, 2023 | 73.35 | 74.10 | 73.15 | 73.63 | 4,960,843 | -0.28(-0.39%) |
Nov 10, 2023 | 73.26 | 73.97 | 72.66 | 73.92 | 9,310,715 | +1.12(+1.54%) |
Nov 09, 2023 | 74.26 | 74.64 | 72.57 | 72.80 | 9,678,180 | -1.75(-2.34%) |
Nov 08, 2023 | 74.03 | 74.76 | 73.65 | 74.54 | 8,228,003 | +0.45(+0.61%) |
Nov 07, 2023 | 74.44 | 74.74 | 73.52 | 74.09 | 7,804,186 | -0.40(-0.54%) |
Nov 06, 2023 | 75.24 | 75.32 | 73.95 | 74.50 | 8,296,079 | -0.33(-0.45%) |
Nov 03, 2023 | 73.19 | 75.24 | 73.14 | 74.83 | 15,237,128 | +2.75(+3.81%) |
Nov 02, 2023 | 70.33 | 72.15 | 70.31 | 72.08 | 11,859,193 | +2.46(+3.54%) |
Nov 01, 2023 | 69.83 | 70.56 | 69.37 | 69.62 | 9,606,091 | +0.13(+0.18%) |
Oct 31, 2023 | 69.44 | 69.69 | 68.95 | 69.49 | 9,120,106 | +0.23(+0.33%) |
Oct 30, 2023 | 68.74 | 69.56 | 68.12 | 69.27 | 9,956,242 | +1.02(+1.50%) |
Oct 27, 2023 | 69.71 | 69.81 | 68.04 | 68.24 | 11,449,687 | -1.62(-2.32%) |
Oct 26, 2023 | 69.28 | 70.46 | 69.21 | 69.86 | 11,246,644 | +0.65(+0.94%) |
Oct 25, 2023 | 69.07 | 69.70 | 68.95 | 69.21 | 8,725,763 | -0.16(-0.22%) |
Oct 24, 2023 | 69.55 | 69.89 | 68.90 | 69.37 | 9,557,423 | -0.14(-0.20%) |
Oct 23, 2023 | 70.50 | 70.64 | 69.06 | 69.50 | 13,251,576 | -1.39(-1.96%) |
Oct 20, 2023 | 70.88 | 71.73 | 70.13 | 70.89 | 11,626,622 | +0.20(+0.29%) |
Oct 19, 2023 | 72.58 | 74.12 | 70.65 | 70.69 | 18,037,194 | -1.90(-2.62%) |
Oct 18, 2023 | 74.09 | 74.71 | 71.15 | 72.59 | 35,842,948 | -5.28(-6.78%) |
Oct 17, 2023 | 75.60 | 78.16 | 75.59 | 77.87 | 12,704,081 | +1.55(+2.03%) |
Oct 16, 2023 | 76.38 | 76.76 | 75.49 | 76.32 | 8,149,628 | +0.91(+1.21%) |
Oct 13, 2023 | 75.81 | 76.80 | 74.97 | 75.41 | 6,649,354 | -0.02(-0.03%) |
Oct 12, 2023 | 76.46 | 76.46 | 74.92 | 75.43 | 12,056,915 | -1.06(-1.38%) |
Oct 11, 2023 | 77.46 | 77.75 | 76.30 | 76.48 | 9,210,504 | -1.19(-1.53%) |
Oct 10, 2023 | 77.79 | 78.63 | 77.57 | 77.68 | 6,429,517 | +0.21(+0.28%) |
Oct 09, 2023 | 77.16 | 77.63 | 76.52 | 77.46 | 5,286,355 | -0.41(-0.52%) |
Oct 06, 2023 | 76.31 | 78.31 | 76.00 | 77.87 | 6,505,635 | +1.14(+1.49%) |
Oct 05, 2023 | 76.08 | 77.10 | 75.63 | 76.73 | 5,765,963 | +0.06(+0.08%) |
Oct 04, 2023 | 75.71 | 76.86 | 75.23 | 76.67 | 7,063,097 | +1.04(+1.37%) |
Oct 03, 2023 | 77.14 | 77.40 | 75.45 | 75.63 | 7,763,781 | -2.32(-2.97%) |
Oct 02, 2023 | 78.62 | 78.97 | 77.45 | 77.95 | 6,932,362 | -1.22(-1.54%) |
Sep 29, 2023 | 80.47 | 80.55 | 78.54 | 79.17 | 7,046,833 | -0.50(-0.63%) |
Sep 28, 2023 | 78.99 | 80.02 | 78.96 | 79.67 | 5,843,928 | +0.52(+0.66%) |
Sep 27, 2023 | 79.89 | 80.08 | 78.61 | 79.15 | 5,889,284 | -0.50(-0.63%) |
Sep 26, 2023 | 79.57 | 80.24 | 79.22 | 79.65 | 5,732,640 | -0.83(-1.04%) |
Sep 25, 2023 | 80.10 | 80.63 | 80.13 | 80.49 | 4,898,876 | -0.25(-0.31%) |
Sep 22, 2023 | 82.62 | 82.62 | 80.46 | 80.74 | 7,655,621 | -1.54(-1.87%) |
Sep 21, 2023 | 83.70 | 83.86 | 82.23 | 82.28 | 7,153,442 | -2.19(-2.59%) |
Sep 20, 2023 | 86.11 | 86.42 | 84.39 | 84.47 | 5,434,703 | -1.33(-1.55%) |
Sep 19, 2023 | 86.06 | 86.73 | 85.25 | 85.80 | 5,951,398 | -0.19(-0.23%) |
Sep 18, 2023 | 85.86 | 86.32 | 84.87 | 85.99 | 5,675,244 | +0.29(+0.34%) |
Sep 15, 2023 | 85.48 | 86.01 | 85.25 | 85.70 | 18,186,298 | -0.64(-0.74%) |
Sep 14, 2023 | 85.38 | 86.38 | 85.23 | 86.34 | 8,364,856 | +1.76(+2.09%) |
Sep 13, 2023 | 83.51 | 85.11 | 83.51 | 84.58 | 10,952,440 | +1.65(+1.99%) |
Sep 12, 2023 | 80.79 | 83.88 | 80.68 | 82.93 | 9,224,224 | +1.98(+2.44%) |
Sep 11, 2023 | 82.77 | 83.05 | 80.80 | 80.95 | 8,025,767 | -1.37(-1.66%) |
Sep 08, 2023 | 81.57 | 82.35 | 81.10 | 82.32 | 6,324,686 | +1.05(+1.29%) |
Sep 07, 2023 | 81.42 | 82.27 | 81.22 | 81.27 | 5,677,008 | -0.31(-0.38%) |
Sep 06, 2023 | 81.70 | 82.16 | 80.80 | 81.58 | 5,554,039 | -0.66(-0.80%) |
Sep 05, 2023 | 83.21 | 83.63 | 82.21 | 82.24 | 5,074,707 | -0.88(-1.06%) |