Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 80.16 | 80.17 | 80.10 | 80.14 | 5,301,311 | -0.05(-0.06%) |
Nov 29, 2023 | 80.16 | 80.23 | 80.14 | 80.19 | 4,504,682 | +0.16(+0.20%) |
Nov 28, 2023 | 79.91 | 80.05 | 79.89 | 80.03 | 21,313,966 | +0.15(+0.18%) |
Nov 27, 2023 | 79.83 | 79.90 | 79.82 | 79.89 | 4,078,947 | +0.10(+0.12%) |
Nov 24, 2023 | 79.81 | 79.82 | 79.78 | 79.79 | 1,604,879 | -0.06(-0.07%) |
Nov 22, 2023 | 79.88 | 79.88 | 79.80 | 79.85 | 4,893,719 | +0.01(+0.01%) |
Nov 21, 2023 | 79.84 | 79.88 | 79.82 | 79.84 | 2,639,172 | +0.05(+0.06%) |
Nov 20, 2023 | 79.79 | 79.80 | 79.77 | 79.79 | 6,364,837 | +0.01(+0.01%) |
Nov 17, 2023 | 79.82 | 79.82 | 79.76 | 79.78 | 3,445,452 | -0.06(-0.07%) |
Nov 16, 2023 | 79.83 | 79.88 | 79.83 | 79.84 | 4,163,362 | +0.14(+0.17%) |
Nov 15, 2023 | 79.74 | 79.75 | 79.67 | 79.70 | 5,164,823 | -0.15(-0.18%) |
Nov 14, 2023 | 79.80 | 79.85 | 79.76 | 79.85 | 9,124,143 | +0.31(+0.39%) |
Nov 13, 2023 | 79.46 | 79.53 | 79.45 | 79.53 | 7,497,882 | +0.03(+0.04%) |
Nov 10, 2023 | 79.57 | 79.57 | 79.46 | 79.50 | 3,990,838 | +0.02(+0.02%) |
Nov 09, 2023 | 79.62 | 79.63 | 79.48 | 79.48 | 6,145,912 | -0.12(-0.15%) |
Nov 08, 2023 | 79.61 | 79.64 | 79.60 | 79.60 | 4,505,162 | -0.02(-0.02%) |
Nov 07, 2023 | 79.58 | 79.66 | 79.57 | 79.62 | 4,632,771 | +0.06(+0.07%) |
Nov 06, 2023 | 79.63 | 79.63 | 79.56 | 79.56 | 6,175,268 | -0.15(-0.18%) |
Nov 03, 2023 | 79.68 | 79.75 | 79.61 | 79.71 | 8,175,310 | +0.22(+0.27%) |
Nov 02, 2023 | 79.56 | 79.58 | 79.46 | 79.49 | 7,975,664 | +0.01(+0.01%) |
Nov 01, 2023 | 79.31 | 79.51 | 79.31 | 79.48 | 7,501,374 | +0.18(+0.22%) |
Oct 31, 2023 | 79.29 | 79.33 | 79.29 | 79.31 | 4,002,300 | -0.03(-0.04%) |
Oct 30, 2023 | 79.31 | 79.35 | 79.29 | 79.34 | 4,921,334 | -0.03(-0.04%) |
Oct 27, 2023 | 79.35 | 79.38 | 79.32 | 79.37 | 3,941,993 | +0.05(+0.06%) |
Oct 26, 2023 | 79.24 | 79.34 | 79.24 | 79.32 | 4,813,110 | +0.16(+0.20%) |
Oct 25, 2023 | 79.21 | 79.22 | 79.15 | 79.16 | 4,877,100 | -0.09(-0.11%) |
Oct 24, 2023 | 79.24 | 79.27 | 79.19 | 79.25 | 14,060,341 | -0.02(-0.02%) |
Oct 23, 2023 | 79.20 | 79.27 | 79.18 | 79.27 | 4,414,673 | +0.05(+0.06%) |
Oct 20, 2023 | 79.17 | 79.25 | 79.17 | 79.22 | 3,740,022 | +0.13(+0.16%) |
Oct 19, 2023 | 79.00 | 79.10 | 78.99 | 79.09 | 5,677,363 | +0.11(+0.14%) |
Oct 18, 2023 | 79.00 | 79.03 | 78.96 | 78.98 | 5,346,398 | +0.00(+0.00%) |
Oct 17, 2023 | 79.05 | 79.05 | 78.97 | 78.98 | 4,337,228 | -0.18(-0.22%) |
Oct 16, 2023 | 79.17 | 79.18 | 79.15 | 79.16 | 3,032,317 | -0.05(-0.06%) |
Oct 13, 2023 | 79.24 | 79.24 | 79.19 | 79.21 | 3,582,978 | +0.05(+0.06%) |
Oct 12, 2023 | 79.19 | 79.20 | 79.15 | 79.16 | 5,478,445 | -0.10(-0.12%) |
Oct 11, 2023 | 79.23 | 79.26 | 79.20 | 79.26 | 3,199,348 | -0.02(-0.02%) |
Oct 10, 2023 | 79.24 | 79.31 | 79.22 | 79.28 | 5,247,267 | -0.05(-0.06%) |
Oct 09, 2023 | 79.23 | 79.33 | 79.23 | 79.33 | 4,207,034 | +0.23(+0.30%) |
Oct 06, 2023 | 79.05 | 79.10 | 79.03 | 79.09 | 3,531,903 | -0.07(-0.09%) |
Oct 05, 2023 | 79.16 | 79.17 | 79.14 | 79.16 | 4,766,910 | +0.08(+0.10%) |
Oct 04, 2023 | 79.00 | 79.08 | 78.96 | 79.08 | 6,055,727 | +0.18(+0.22%) |
Oct 03, 2023 | 78.98 | 79.01 | 78.91 | 78.91 | 6,852,561 | -0.06(-0.07%) |
Oct 02, 2023 | 78.97 | 79.00 | 78.96 | 78.97 | 5,783,701 | -0.08(-0.10%) |
Sep 29, 2023 | 79.09 | 79.11 | 79.04 | 79.04 | 6,161,720 | +0.01(+0.01%) |
Sep 28, 2023 | 78.97 | 79.03 | 78.94 | 79.03 | 4,632,751 | +0.14(+0.17%) |
Sep 27, 2023 | 78.99 | 78.99 | 78.86 | 78.90 | 5,908,815 | -0.06(-0.07%) |
Sep 26, 2023 | 78.97 | 78.98 | 78.93 | 78.96 | 14,562,694 | +0.01(+0.01%) |
Sep 25, 2023 | 78.96 | 78.96 | 78.95 | 78.95 | 3,486,085 | -0.03(-0.04%) |
Sep 22, 2023 | 78.94 | 79.01 | 78.93 | 78.98 | 4,003,169 | +0.08(+0.10%) |
Sep 21, 2023 | 78.87 | 78.93 | 78.87 | 78.90 | 5,296,747 | +0.04(+0.05%) |
Sep 20, 2023 | 78.99 | 79.01 | 78.85 | 78.86 | 3,670,977 | -0.05(-0.06%) |
Sep 19, 2023 | 78.95 | 78.97 | 78.91 | 78.91 | 3,239,818 | -0.06(-0.07%) |
Sep 18, 2023 | 78.97 | 78.99 | 78.95 | 78.97 | 2,741,911 | -0.01(-0.01%) |
Sep 15, 2023 | 79.00 | 79.03 | 78.98 | 78.98 | 4,155,965 | -0.04(-0.05%) |
Sep 14, 2023 | 79.07 | 79.08 | 79.01 | 79.01 | 3,430,873 | -0.02(-0.02%) |
Sep 13, 2023 | 78.98 | 79.05 | 78.98 | 79.03 | 3,574,480 | +0.07(+0.09%) |
Sep 12, 2023 | 78.99 | 78.99 | 78.96 | 78.97 | 3,440,243 | -0.04(-0.05%) |
Sep 11, 2023 | 78.99 | 79.01 | 78.98 | 79.01 | 2,817,538 | +0.02(+0.02%) |
Sep 08, 2023 | 79.05 | 79.07 | 78.99 | 78.99 | 3,669,918 | -0.04(-0.05%) |
Sep 07, 2023 | 78.96 | 79.02 | 78.95 | 79.02 | 3,207,036 | +0.15(+0.19%) |
Sep 06, 2023 | 79.00 | 79.00 | 78.87 | 78.88 | 5,122,966 | -0.09(-0.11%) |
Sep 05, 2023 | 79.03 | 79.05 | 78.96 | 78.97 | 4,230,648 | -0.10(-0.12%) |