Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 77.78 | 77.80 | 77.06 | 77.76 | 158,929 | +0.41(+0.52%) |
Nov 29, 2023 | 78.01 | 78.16 | 77.30 | 77.36 | 184,397 | -0.04(-0.05%) |
Nov 28, 2023 | 78.13 | 78.26 | 77.39 | 77.39 | 146,810 | -0.39(-0.50%) |
Nov 27, 2023 | 77.50 | 77.98 | 77.50 | 77.78 | 87,780 | +0.05(+0.06%) |
Nov 24, 2023 | 78.07 | 78.30 | 77.69 | 77.73 | 55,264 | -0.38(-0.48%) |
Nov 22, 2023 | 77.91 | 78.40 | 77.86 | 78.11 | 97,158 | +0.48(+0.62%) |
Nov 21, 2023 | 77.22 | 77.73 | 77.01 | 77.62 | 123,396 | +0.95(+1.24%) |
Nov 20, 2023 | 76.78 | 77.01 | 76.55 | 76.67 | 94,817 | +0.29(+0.38%) |
Nov 17, 2023 | 75.90 | 76.55 | 75.70 | 76.39 | 185,655 | +1.43(+1.90%) |
Nov 16, 2023 | 74.07 | 75.02 | 74.07 | 74.96 | 152,093 | +0.02(+0.03%) |
Nov 15, 2023 | 74.79 | 75.27 | 74.74 | 74.94 | 226,255 | +0.37(+0.49%) |
Nov 14, 2023 | 74.41 | 74.84 | 74.24 | 74.57 | 221,201 | +1.26(+1.71%) |
Nov 13, 2023 | 72.89 | 73.88 | 72.66 | 73.32 | 188,177 | +0.33(+0.45%) |
Nov 10, 2023 | 71.85 | 73.02 | 71.78 | 72.99 | 366,123 | +0.51(+0.71%) |
Nov 09, 2023 | 72.61 | 72.88 | 72.20 | 72.47 | 129,996 | +0.18(+0.25%) |
Nov 08, 2023 | 72.35 | 72.87 | 72.06 | 72.30 | 258,300 | -0.34(-0.46%) |
Nov 07, 2023 | 71.76 | 72.68 | 71.56 | 72.63 | 352,560 | +0.64(+0.89%) |
Nov 06, 2023 | 72.00 | 72.32 | 71.41 | 71.99 | 229,986 | +0.16(+0.22%) |
Nov 03, 2023 | 70.33 | 72.04 | 70.30 | 71.83 | 336,291 | -0.66(-0.91%) |
Nov 02, 2023 | 72.56 | 72.88 | 71.49 | 72.49 | 181,923 | +0.27(+0.37%) |
Nov 01, 2023 | 72.42 | 72.81 | 71.34 | 72.23 | 187,126 | +0.82(+1.15%) |
Oct 31, 2023 | 71.48 | 71.57 | 70.56 | 71.41 | 257,659 | -1.76(-2.41%) |
Oct 30, 2023 | 72.94 | 73.65 | 72.84 | 73.17 | 492,725 | +1.49(+2.09%) |
Oct 27, 2023 | 72.36 | 72.52 | 71.26 | 71.67 | 105,357 | +0.24(+0.33%) |
Oct 26, 2023 | 72.56 | 72.87 | 71.40 | 71.44 | 1,854,662 | -0.49(-0.67%) |
Oct 25, 2023 | 71.09 | 72.32 | 71.02 | 71.92 | 1,642,217 | +0.54(+0.76%) |
Oct 24, 2023 | 70.40 | 71.48 | 70.36 | 71.38 | 844,264 | +1.09(+1.55%) |
Oct 23, 2023 | 69.50 | 70.69 | 69.36 | 70.29 | 189,440 | -0.77(-1.09%) |
Oct 20, 2023 | 71.48 | 71.78 | 70.97 | 71.06 | 152,262 | -2.51(-3.42%) |
Oct 19, 2023 | 74.13 | 74.95 | 73.44 | 73.57 | 158,116 | -0.34(-0.46%) |
Oct 18, 2023 | 74.63 | 74.78 | 73.82 | 73.91 | 127,686 | -0.30(-0.40%) |
Oct 17, 2023 | 73.92 | 74.62 | 73.92 | 74.21 | 133,255 | +1.29(+1.76%) |
Oct 16, 2023 | 72.62 | 73.38 | 72.61 | 72.92 | 105,673 | +0.74(+1.03%) |
Oct 13, 2023 | 72.73 | 72.94 | 72.08 | 72.18 | 118,608 | -1.46(-1.98%) |
Oct 12, 2023 | 74.24 | 74.24 | 73.36 | 73.63 | 325,684 | -0.89(-1.20%) |
Oct 11, 2023 | 74.66 | 75.08 | 74.00 | 74.52 | 165,477 | +0.11(+0.15%) |
Oct 10, 2023 | 73.60 | 74.86 | 73.60 | 74.42 | 191,786 | +1.57(+2.16%) |
Oct 09, 2023 | 72.42 | 72.99 | 71.51 | 72.84 | 141,470 | -1.84(-2.47%) |
Oct 06, 2023 | 73.86 | 75.13 | 73.19 | 74.68 | 99,760 | +0.35(+0.47%) |
Oct 05, 2023 | 74.11 | 74.42 | 73.65 | 74.34 | 152,866 | +0.78(+1.06%) |
Oct 04, 2023 | 73.20 | 73.86 | 72.99 | 73.55 | 105,722 | +0.64(+0.88%) |
Oct 03, 2023 | 73.61 | 73.67 | 72.56 | 72.91 | 124,566 | -1.57(-2.11%) |
Oct 02, 2023 | 74.50 | 74.82 | 74.15 | 74.48 | 192,644 | +0.49(+0.66%) |
Sep 29, 2023 | 74.84 | 74.84 | 73.27 | 74.00 | 240,973 | -0.76(-1.02%) |
Sep 28, 2023 | 73.80 | 75.10 | 73.80 | 74.76 | 241,849 | +1.86(+2.55%) |
Sep 27, 2023 | 73.22 | 73.35 | 72.15 | 72.90 | 157,456 | -0.07(-0.09%) |
Sep 26, 2023 | 73.99 | 74.20 | 72.97 | 72.97 | 136,991 | -0.49(-0.66%) |
Sep 25, 2023 | 73.44 | 73.78 | 73.21 | 73.45 | 697,462 | -0.73(-0.99%) |
Sep 22, 2023 | 75.11 | 75.24 | 74.10 | 74.19 | 373,837 | -0.75(-1.00%) |
Sep 21, 2023 | 76.71 | 76.79 | 74.91 | 74.94 | 428,720 | -2.72(-3.51%) |
Sep 20, 2023 | 77.80 | 78.59 | 77.65 | 77.66 | 87,483 | +0.62(+0.81%) |
Sep 19, 2023 | 77.90 | 78.03 | 76.97 | 77.04 | 125,792 | +0.19(+0.24%) |
Sep 18, 2023 | 77.19 | 77.46 | 76.80 | 76.85 | 75,323 | -0.89(-1.15%) |
Sep 15, 2023 | 78.20 | 78.61 | 77.14 | 77.74 | 112,211 | -0.24(-0.30%) |
Sep 14, 2023 | 76.49 | 78.10 | 76.14 | 77.98 | 135,886 | +0.81(+1.05%) |
Sep 13, 2023 | 77.71 | 77.99 | 77.13 | 77.17 | 211,681 | -0.27(-0.35%) |
Sep 12, 2023 | 76.84 | 77.70 | 76.78 | 77.43 | 254,018 | +0.90(+1.18%) |
Sep 11, 2023 | 77.01 | 77.30 | 76.39 | 76.53 | 179,678 | +0.08(+0.10%) |
Sep 08, 2023 | 75.90 | 76.82 | 75.85 | 76.45 | 140,439 | +0.55(+0.73%) |
Sep 07, 2023 | 76.02 | 76.26 | 75.74 | 75.90 | 74,600 | -0.21(-0.27%) |
Sep 06, 2023 | 76.13 | 76.35 | 75.64 | 76.11 | 81,770 | +0.35(+0.46%) |
Sep 05, 2023 | 76.59 | 76.71 | 75.69 | 75.76 | 138,627 | +0.38(+0.50%) |