Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 79.39 | 80.47 | 78.18 | 79.13 | 2,037,720 | +0.54(+0.68%) |
Nov 29, 2023 | 80.30 | 80.30 | 78.54 | 78.59 | 1,457,654 | -1.20(-1.50%) |
Nov 28, 2023 | 80.63 | 80.63 | 79.31 | 79.79 | 1,672,330 | -0.57(-0.71%) |
Nov 27, 2023 | 80.25 | 80.60 | 79.40 | 80.36 | 1,495,423 | -0.58(-0.72%) |
Nov 24, 2023 | 80.30 | 81.68 | 80.27 | 80.94 | 565,197 | +0.34(+0.42%) |
Nov 22, 2023 | 79.20 | 81.48 | 78.76 | 80.60 | 999,984 | +0.14(+0.17%) |
Nov 21, 2023 | 80.41 | 80.92 | 79.01 | 80.47 | 1,640,439 | -0.09(-0.11%) |
Nov 20, 2023 | 80.04 | 81.11 | 79.61 | 80.55 | 964,142 | +0.18(+0.22%) |
Nov 17, 2023 | 80.39 | 81.39 | 79.99 | 80.38 | 1,181,517 | +0.44(+0.55%) |
Nov 16, 2023 | 81.19 | 81.93 | 79.16 | 79.93 | 2,047,754 | -2.09(-2.55%) |
Nov 15, 2023 | 80.01 | 82.47 | 79.79 | 82.02 | 1,691,441 | +2.25(+2.82%) |
Nov 14, 2023 | 78.41 | 80.09 | 78.26 | 79.77 | 1,117,486 | +1.50(+1.91%) |
Nov 13, 2023 | 78.41 | 79.10 | 77.61 | 78.27 | 1,285,024 | +0.90(+1.16%) |
Nov 10, 2023 | 79.24 | 79.41 | 76.57 | 77.37 | 2,281,710 | -1.37(-1.74%) |
Nov 09, 2023 | 79.81 | 80.19 | 78.67 | 78.74 | 974,653 | -0.89(-1.12%) |
Nov 08, 2023 | 80.37 | 81.20 | 79.60 | 79.63 | 1,637,633 | -1.16(-1.44%) |
Nov 07, 2023 | 82.54 | 82.74 | 79.72 | 80.80 | 2,326,734 | -2.57(-3.09%) |
Nov 06, 2023 | 86.74 | 87.16 | 83.04 | 83.37 | 2,956,599 | -4.05(-4.63%) |
Nov 03, 2023 | 87.23 | 88.00 | 86.72 | 87.42 | 1,653,534 | +0.65(+0.74%) |
Nov 02, 2023 | 85.02 | 87.02 | 84.77 | 86.78 | 1,651,154 | +1.75(+2.06%) |
Nov 01, 2023 | 86.09 | 86.82 | 82.46 | 85.02 | 2,282,514 | +0.81(+0.96%) |
Oct 31, 2023 | 84.45 | 84.87 | 83.62 | 84.21 | 1,542,780 | +0.47(+0.56%) |
Oct 30, 2023 | 83.44 | 84.04 | 82.63 | 83.74 | 1,367,526 | -0.19(-0.22%) |
Oct 27, 2023 | 84.97 | 85.59 | 83.14 | 83.93 | 1,072,174 | -1.26(-1.48%) |
Oct 26, 2023 | 83.62 | 85.71 | 82.42 | 85.19 | 1,193,350 | +0.42(+0.50%) |
Oct 25, 2023 | 85.24 | 85.40 | 83.40 | 84.77 | 1,826,966 | -0.27(-0.32%) |
Oct 24, 2023 | 85.83 | 85.85 | 84.30 | 85.04 | 1,077,811 | +0.08(+0.09%) |
Oct 23, 2023 | 85.29 | 85.71 | 84.38 | 84.97 | 1,716,302 | -1.14(-1.33%) |
Oct 20, 2023 | 86.90 | 86.95 | 85.71 | 86.11 | 976,058 | -0.73(-0.84%) |
Oct 19, 2023 | 86.88 | 88.02 | 86.22 | 86.84 | 1,872,462 | -0.59(-0.67%) |
Oct 18, 2023 | 87.93 | 87.93 | 86.09 | 87.43 | 2,287,196 | -0.22(-0.25%) |
Oct 17, 2023 | 87.16 | 89.03 | 85.18 | 87.65 | 4,993,795 | +0.58(+0.66%) |
Oct 16, 2023 | 87.19 | 87.15 | 85.51 | 87.07 | 1,000,595 | +0.08(+0.09%) |
Oct 13, 2023 | 87.80 | 87.97 | 86.94 | 86.99 | 1,309,067 | +0.00(+0.00%) |
Oct 12, 2023 | 86.64 | 87.23 | 85.94 | 86.99 | 1,320,833 | +0.70(+0.82%) |
Oct 11, 2023 | 86.12 | 86.65 | 84.93 | 86.29 | 1,661,094 | -0.53(-0.61%) |
Oct 10, 2023 | 87.17 | 87.82 | 86.18 | 86.81 | 1,556,567 | -0.35(-0.40%) |
Oct 09, 2023 | 86.76 | 87.66 | 86.48 | 87.17 | 1,881,338 | +1.78(+2.09%) |
Oct 06, 2023 | 82.78 | 86.16 | 82.30 | 85.39 | 2,075,282 | +3.23(+3.93%) |
Oct 05, 2023 | 79.98 | 82.41 | 79.80 | 82.16 | 1,429,941 | +1.75(+2.18%) |
Oct 04, 2023 | 80.79 | 80.79 | 79.00 | 80.41 | 1,661,805 | -0.76(-0.94%) |
Oct 03, 2023 | 81.65 | 82.29 | 80.12 | 81.17 | 1,398,889 | -0.66(-0.80%) |
Oct 02, 2023 | 84.10 | 84.10 | 81.22 | 81.82 | 1,298,347 | -2.53(-3.00%) |
Sep 29, 2023 | 85.01 | 85.17 | 83.97 | 84.36 | 954,767 | -0.48(-0.57%) |
Sep 28, 2023 | 83.61 | 85.30 | 83.61 | 84.84 | 928,086 | +1.08(+1.28%) |
Sep 27, 2023 | 82.18 | 84.16 | 82.14 | 83.76 | 1,300,165 | +2.48(+3.06%) |
Sep 26, 2023 | 80.35 | 81.62 | 80.29 | 81.28 | 1,197,571 | -0.01(-0.01%) |
Sep 25, 2023 | 80.14 | 81.40 | 81.11 | 81.29 | 717,899 | +1.00(+1.24%) |
Sep 22, 2023 | 80.99 | 81.82 | 80.06 | 80.29 | 1,022,450 | -0.62(-0.76%) |
Sep 21, 2023 | 82.05 | 82.38 | 80.50 | 80.91 | 1,513,094 | -1.09(-1.32%) |
Sep 20, 2023 | 82.02 | 83.13 | 81.87 | 81.99 | 793,922 | -0.84(-1.02%) |
Sep 19, 2023 | 84.31 | 84.79 | 82.48 | 82.83 | 995,228 | -0.60(-0.72%) |
Sep 18, 2023 | 83.84 | 83.91 | 82.94 | 83.43 | 1,146,030 | -0.17(-0.20%) |
Sep 15, 2023 | 85.28 | 85.28 | 83.00 | 83.60 | 2,673,394 | -2.03(-2.38%) |
Sep 14, 2023 | 86.53 | 86.77 | 85.19 | 85.63 | 1,532,185 | +0.27(+0.32%) |
Sep 13, 2023 | 86.69 | 86.84 | 84.88 | 85.36 | 1,485,872 | -0.93(-1.08%) |
Sep 12, 2023 | 86.55 | 87.12 | 85.92 | 86.29 | 1,390,880 | +0.76(+0.89%) |
Sep 11, 2023 | 87.30 | 87.37 | 85.34 | 85.52 | 1,149,403 | -1.05(-1.21%) |
Sep 08, 2023 | 86.39 | 87.17 | 86.24 | 86.57 | 1,492,452 | +0.83(+0.97%) |
Sep 07, 2023 | 86.34 | 86.95 | 85.43 | 85.74 | 1,893,271 | -0.74(-0.86%) |
Sep 06, 2023 | 86.22 | 87.30 | 86.01 | 86.48 | 2,003,687 | -0.35(-0.41%) |
Sep 05, 2023 | 87.93 | 88.63 | 86.71 | 86.83 | 1,757,810 | -1.47(-1.66%) |