Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 78.90 | 79.29 | 77.89 | 78.10 | 729,227 | -0.81(-1.03%) |
Nov 29, 2023 | 78.74 | 79.74 | 78.46 | 78.92 | 832,762 | +1.17(+1.50%) |
Nov 28, 2023 | 76.83 | 78.20 | 76.35 | 77.75 | 733,548 | +0.44(+0.56%) |
Nov 27, 2023 | 77.05 | 77.70 | 76.58 | 77.31 | 804,449 | -0.21(-0.27%) |
Nov 24, 2023 | 77.01 | 78.00 | 76.75 | 77.52 | 277,782 | +0.22(+0.28%) |
Nov 22, 2023 | 78.00 | 78.66 | 76.88 | 77.30 | 447,226 | -0.22(-0.28%) |
Nov 21, 2023 | 77.42 | 78.05 | 76.90 | 77.52 | 844,474 | -0.38(-0.48%) |
Nov 20, 2023 | 77.03 | 78.23 | 76.36 | 77.90 | 1,155,645 | +1.92(+2.53%) |
Nov 17, 2023 | 75.65 | 76.56 | 74.79 | 75.97 | 1,294,130 | +1.48(+1.98%) |
Nov 16, 2023 | 77.34 | 78.01 | 74.15 | 74.50 | 859,219 | -3.64(-4.65%) |
Nov 15, 2023 | 74.58 | 78.35 | 74.21 | 78.13 | 1,488,802 | +3.97(+5.35%) |
Nov 14, 2023 | 71.80 | 74.58 | 71.80 | 74.16 | 661,799 | +4.91(+7.08%) |
Nov 13, 2023 | 68.79 | 69.70 | 68.46 | 69.25 | 320,515 | -0.09(-0.13%) |
Nov 10, 2023 | 68.83 | 69.50 | 68.46 | 69.34 | 289,878 | +0.84(+1.22%) |
Nov 09, 2023 | 71.23 | 71.23 | 68.17 | 68.51 | 509,650 | -2.42(-3.42%) |
Nov 08, 2023 | 70.44 | 71.16 | 69.69 | 70.93 | 713,201 | +0.85(+1.21%) |
Nov 07, 2023 | 71.11 | 71.71 | 69.94 | 70.08 | 543,523 | -1.46(-2.04%) |
Nov 06, 2023 | 73.50 | 73.66 | 71.42 | 71.54 | 694,724 | -2.13(-2.89%) |
Nov 03, 2023 | 72.68 | 73.82 | 71.60 | 73.67 | 734,169 | +2.52(+3.55%) |
Nov 02, 2023 | 70.15 | 71.43 | 70.15 | 71.15 | 893,447 | +2.22(+3.22%) |
Nov 01, 2023 | 67.91 | 69.13 | 66.95 | 68.93 | 575,535 | +0.48(+0.71%) |
Oct 31, 2023 | 67.30 | 68.98 | 67.26 | 68.45 | 775,128 | +1.62(+2.42%) |
Oct 30, 2023 | 67.89 | 68.54 | 66.19 | 66.83 | 674,916 | -0.28(-0.41%) |
Oct 27, 2023 | 66.90 | 68.42 | 66.80 | 67.11 | 808,461 | +0.19(+0.28%) |
Oct 26, 2023 | 69.54 | 69.64 | 65.49 | 66.92 | 1,301,602 | -0.84(-1.24%) |
Oct 25, 2023 | 67.79 | 68.45 | 66.76 | 67.76 | 1,355,122 | -0.71(-1.04%) |
Oct 24, 2023 | 70.12 | 70.33 | 68.14 | 68.47 | 923,044 | -1.49(-2.13%) |
Oct 23, 2023 | 70.87 | 71.29 | 69.84 | 69.95 | 490,065 | -1.04(-1.47%) |
Oct 20, 2023 | 71.60 | 71.62 | 70.63 | 71.00 | 772,371 | -0.68(-0.95%) |
Oct 19, 2023 | 72.50 | 73.10 | 71.50 | 71.68 | 602,008 | -1.01(-1.40%) |
Oct 18, 2023 | 73.46 | 73.89 | 72.63 | 72.69 | 506,122 | -1.99(-2.66%) |
Oct 17, 2023 | 72.98 | 75.12 | 72.98 | 74.68 | 728,425 | +1.00(+1.36%) |
Oct 16, 2023 | 73.92 | 74.59 | 73.12 | 73.68 | 592,042 | +0.84(+1.15%) |
Oct 13, 2023 | 73.01 | 73.38 | 72.45 | 72.84 | 385,606 | -0.22(-0.30%) |
Oct 12, 2023 | 74.72 | 74.72 | 72.24 | 73.06 | 514,131 | -1.64(-2.19%) |
Oct 11, 2023 | 74.92 | 75.82 | 74.27 | 74.69 | 741,237 | -0.29(-0.38%) |
Oct 10, 2023 | 74.07 | 75.12 | 73.71 | 74.98 | 557,227 | +1.39(+1.89%) |
Oct 09, 2023 | 72.30 | 73.73 | 71.56 | 73.59 | 392,789 | +0.47(+0.65%) |
Oct 06, 2023 | 72.48 | 73.81 | 71.52 | 73.12 | 663,201 | +0.33(+0.45%) |
Oct 05, 2023 | 74.73 | 75.24 | 72.74 | 72.79 | 927,627 | -2.38(-3.17%) |
Oct 04, 2023 | 74.82 | 75.63 | 73.93 | 75.18 | 810,978 | +0.32(+0.42%) |
Oct 03, 2023 | 77.00 | 77.02 | 74.66 | 74.86 | 865,261 | -2.85(-3.66%) |
Oct 02, 2023 | 77.72 | 78.41 | 77.17 | 77.71 | 431,085 | -0.13(-0.16%) |
Sep 29, 2023 | 78.70 | 79.12 | 77.44 | 77.84 | 455,997 | +0.04(+0.05%) |
Sep 28, 2023 | 76.94 | 78.34 | 76.50 | 77.80 | 512,353 | +0.72(+0.93%) |
Sep 27, 2023 | 77.14 | 77.40 | 76.28 | 77.08 | 656,353 | -0.14(-0.18%) |
Sep 26, 2023 | 77.51 | 78.00 | 77.20 | 77.22 | 908,554 | -1.13(-1.45%) |
Sep 25, 2023 | 77.06 | 78.45 | 77.98 | 78.35 | 576,750 | +0.96(+1.23%) |
Sep 22, 2023 | 77.28 | 77.62 | 76.66 | 77.39 | 831,617 | +0.39(+0.51%) |
Sep 21, 2023 | 76.33 | 77.59 | 75.85 | 77.00 | 835,786 | -0.23(-0.29%) |
Sep 20, 2023 | 76.62 | 78.14 | 76.62 | 77.23 | 980,340 | +1.06(+1.40%) |
Sep 19, 2023 | 74.88 | 76.91 | 74.77 | 76.16 | 934,680 | +1.00(+1.34%) |
Sep 18, 2023 | 76.32 | 77.27 | 74.13 | 75.16 | 805,913 | -1.13(-1.49%) |
Sep 15, 2023 | 76.19 | 77.24 | 75.95 | 76.29 | 1,508,821 | -0.41(-0.54%) |
Sep 14, 2023 | 76.35 | 76.90 | 75.90 | 76.70 | 585,371 | +1.31(+1.74%) |
Sep 13, 2023 | 75.49 | 75.91 | 74.31 | 75.39 | 906,908 | +0.05(+0.07%) |
Sep 12, 2023 | 74.52 | 75.90 | 74.14 | 75.34 | 705,114 | +0.97(+1.30%) |
Sep 11, 2023 | 73.45 | 75.00 | 73.35 | 74.38 | 1,324,599 | -0.89(-1.18%) |
Sep 08, 2023 | 75.36 | 76.37 | 74.92 | 75.26 | 751,018 | +0.11(+0.14%) |
Sep 07, 2023 | 75.87 | 76.37 | 74.79 | 75.16 | 744,551 | -1.22(-1.60%) |
Sep 06, 2023 | 77.11 | 77.53 | 76.19 | 76.38 | 255,297 | -0.26(-0.33%) |
Sep 05, 2023 | 79.21 | 79.21 | 76.40 | 76.63 | 623,291 | -3.41(-4.26%) |