Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 80.28 | 81.62 | 79.61 | 81.44 | 1,357,784 | +1.47(+1.84%) |
Nov 29, 2023 | 80.31 | 80.61 | 79.69 | 79.97 | 555,454 | +0.13(+0.16%) |
Nov 28, 2023 | 80.88 | 80.88 | 79.79 | 79.84 | 527,079 | -1.06(-1.31%) |
Nov 27, 2023 | 80.33 | 81.12 | 79.99 | 80.90 | 645,907 | +0.18(+0.22%) |
Nov 24, 2023 | 81.00 | 81.29 | 80.68 | 80.72 | 209,698 | -0.27(-0.33%) |
Nov 22, 2023 | 80.97 | 81.58 | 80.50 | 80.99 | 560,193 | +0.40(+0.49%) |
Nov 21, 2023 | 81.12 | 81.51 | 80.59 | 80.59 | 701,338 | -0.80(-0.98%) |
Nov 20, 2023 | 79.93 | 81.57 | 79.53 | 81.39 | 718,976 | +1.55(+1.94%) |
Nov 17, 2023 | 79.53 | 79.90 | 78.79 | 79.84 | 553,730 | +1.06(+1.34%) |
Nov 16, 2023 | 79.09 | 79.68 | 77.83 | 78.79 | 694,519 | -0.30(-0.37%) |
Nov 15, 2023 | 79.46 | 81.22 | 78.96 | 79.08 | 851,598 | -0.40(-0.50%) |
Nov 14, 2023 | 76.85 | 79.91 | 76.47 | 79.48 | 1,170,156 | +3.84(+5.08%) |
Nov 13, 2023 | 75.89 | 76.14 | 75.50 | 75.64 | 748,801 | -0.40(-0.52%) |
Nov 10, 2023 | 75.31 | 76.16 | 75.01 | 76.03 | 455,565 | +0.86(+1.14%) |
Nov 09, 2023 | 75.24 | 75.87 | 74.67 | 75.17 | 786,264 | +0.46(+0.62%) |
Nov 08, 2023 | 73.70 | 74.99 | 73.21 | 74.71 | 748,971 | +1.04(+1.41%) |
Nov 07, 2023 | 74.18 | 74.48 | 73.08 | 73.67 | 851,186 | -1.94(-2.56%) |
Nov 06, 2023 | 75.31 | 75.70 | 74.77 | 75.61 | 615,500 | +0.21(+0.28%) |
Nov 03, 2023 | 75.98 | 76.51 | 75.10 | 75.40 | 647,430 | +0.51(+0.69%) |
Nov 02, 2023 | 73.89 | 75.06 | 73.53 | 74.88 | 830,289 | +1.83(+2.50%) |
Nov 01, 2023 | 73.40 | 73.81 | 72.42 | 73.06 | 901,609 | -0.78(-1.06%) |
Oct 31, 2023 | 73.30 | 74.11 | 72.94 | 73.84 | 605,023 | +0.71(+0.97%) |
Oct 30, 2023 | 72.48 | 73.36 | 72.22 | 73.13 | 679,446 | +1.05(+1.45%) |
Oct 27, 2023 | 72.35 | 72.50 | 71.00 | 72.08 | 819,712 | -0.31(-0.42%) |
Oct 26, 2023 | 72.36 | 73.08 | 72.00 | 72.39 | 1,006,486 | -0.26(-0.35%) |
Oct 25, 2023 | 76.13 | 77.54 | 72.22 | 72.64 | 1,878,363 | +1.41(+1.98%) |
Oct 24, 2023 | 72.03 | 72.56 | 69.40 | 71.23 | 1,753,200 | -0.33(-0.46%) |
Oct 23, 2023 | 72.75 | 73.23 | 71.43 | 71.56 | 905,053 | -1.19(-1.63%) |
Oct 20, 2023 | 73.77 | 74.15 | 72.53 | 72.74 | 1,225,245 | -0.80(-1.09%) |
Oct 19, 2023 | 74.57 | 75.14 | 72.95 | 73.54 | 1,149,295 | -1.07(-1.43%) |
Oct 18, 2023 | 75.46 | 75.83 | 74.60 | 74.61 | 617,704 | -1.40(-1.84%) |
Oct 17, 2023 | 74.95 | 76.66 | 74.52 | 76.01 | 600,523 | +0.59(+0.79%) |
Oct 16, 2023 | 75.65 | 76.38 | 74.82 | 75.42 | 785,307 | +0.66(+0.89%) |
Oct 13, 2023 | 76.29 | 76.75 | 74.56 | 74.76 | 723,099 | -1.38(-1.82%) |
Oct 12, 2023 | 76.40 | 77.01 | 75.64 | 76.14 | 562,981 | +0.10(+0.13%) |
Oct 11, 2023 | 75.87 | 76.26 | 75.10 | 76.04 | 629,199 | +0.35(+0.46%) |
Oct 10, 2023 | 75.58 | 76.50 | 75.30 | 75.69 | 638,808 | +0.25(+0.33%) |
Oct 09, 2023 | 73.32 | 75.49 | 73.30 | 75.45 | 639,988 | +1.68(+2.28%) |
Oct 06, 2023 | 72.21 | 74.74 | 72.06 | 73.77 | 782,735 | +0.92(+1.26%) |
Oct 05, 2023 | 72.67 | 73.25 | 71.59 | 72.85 | 907,024 | +0.18(+0.24%) |
Oct 04, 2023 | 73.36 | 73.43 | 71.71 | 72.67 | 964,274 | -0.23(-0.31%) |
Oct 03, 2023 | 71.06 | 72.91 | 70.87 | 72.90 | 909,834 | +1.77(+2.48%) |
Oct 02, 2023 | 72.28 | 72.41 | 70.80 | 71.13 | 932,510 | -1.23(-1.71%) |
Sep 29, 2023 | 72.77 | 73.25 | 72.26 | 72.37 | 563,005 | +0.08(+0.11%) |
Sep 28, 2023 | 72.07 | 73.05 | 71.72 | 72.29 | 509,517 | +0.06(+0.08%) |
Sep 27, 2023 | 71.25 | 72.26 | 71.12 | 72.23 | 924,629 | +1.53(+2.17%) |
Sep 26, 2023 | 72.43 | 72.52 | 70.63 | 70.70 | 794,488 | -2.23(-3.06%) |
Sep 25, 2023 | 71.69 | 73.24 | 72.68 | 72.93 | 537,655 | +0.92(+1.28%) |
Sep 22, 2023 | 72.78 | 73.13 | 71.95 | 72.01 | 496,945 | -0.62(-0.86%) |
Sep 21, 2023 | 72.89 | 73.37 | 72.14 | 72.63 | 793,283 | -0.77(-1.05%) |
Sep 20, 2023 | 75.05 | 75.68 | 73.28 | 73.40 | 508,614 | -0.56(-0.76%) |
Sep 19, 2023 | 73.13 | 74.12 | 72.61 | 73.97 | 718,750 | +0.74(+1.01%) |
Sep 18, 2023 | 74.02 | 74.02 | 72.68 | 73.23 | 561,035 | -0.94(-1.27%) |
Sep 15, 2023 | 73.87 | 74.56 | 73.59 | 74.16 | 1,647,568 | +0.44(+0.60%) |
Sep 14, 2023 | 72.28 | 73.79 | 72.27 | 73.72 | 586,573 | +1.99(+2.78%) |
Sep 13, 2023 | 71.86 | 72.10 | 70.89 | 71.72 | 537,708 | +0.29(+0.40%) |
Sep 12, 2023 | 71.16 | 71.86 | 70.86 | 71.44 | 391,744 | -0.01(-0.01%) |
Sep 11, 2023 | 72.50 | 72.57 | 71.28 | 71.45 | 474,374 | -0.84(-1.16%) |
Sep 08, 2023 | 72.60 | 72.68 | 71.89 | 72.29 | 677,472 | -0.07(-0.10%) |
Sep 07, 2023 | 71.02 | 72.64 | 70.59 | 72.36 | 1,571,274 | +1.00(+1.40%) |
Sep 06, 2023 | 72.71 | 73.27 | 71.17 | 71.36 | 736,520 | -1.37(-1.89%) |
Sep 05, 2023 | 73.46 | 73.67 | 71.88 | 72.73 | 621,413 | -1.31(-1.77%) |