Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 78.25 | 78.40 | 77.20 | 77.45 | 264,205 | -0.91(-1.16%) |
Nov 29, 2023 | 78.33 | 79.53 | 77.80 | 78.36 | 212,930 | +0.91(+1.17%) |
Nov 28, 2023 | 77.02 | 77.52 | 76.69 | 77.45 | 144,146 | +0.53(+0.69%) |
Nov 27, 2023 | 76.47 | 77.48 | 76.24 | 76.93 | 173,949 | -0.04(-0.05%) |
Nov 24, 2023 | 77.46 | 77.88 | 76.72 | 76.97 | 82,596 | -0.92(-1.18%) |
Nov 22, 2023 | 78.42 | 78.84 | 77.41 | 77.88 | 229,173 | +0.22(+0.28%) |
Nov 21, 2023 | 77.66 | 77.90 | 76.99 | 77.66 | 177,614 | -0.23(-0.29%) |
Nov 20, 2023 | 75.57 | 78.04 | 74.92 | 77.89 | 322,853 | +2.57(+3.41%) |
Nov 17, 2023 | 75.41 | 76.11 | 74.63 | 75.32 | 273,077 | +0.29(+0.38%) |
Nov 16, 2023 | 76.06 | 76.56 | 74.37 | 75.03 | 215,173 | -1.50(-1.96%) |
Nov 15, 2023 | 75.83 | 77.20 | 75.83 | 76.54 | 343,694 | +0.22(+0.29%) |
Nov 14, 2023 | 73.21 | 76.45 | 72.70 | 76.32 | 457,026 | +5.15(+7.23%) |
Nov 13, 2023 | 71.29 | 71.99 | 71.09 | 71.17 | 166,554 | -0.49(-0.68%) |
Nov 10, 2023 | 71.13 | 72.27 | 70.44 | 71.66 | 292,007 | +0.92(+1.29%) |
Nov 09, 2023 | 72.10 | 72.10 | 69.79 | 70.74 | 775,385 | -1.11(-1.55%) |
Nov 08, 2023 | 70.85 | 71.92 | 70.52 | 71.85 | 223,303 | +1.21(+1.71%) |
Nov 07, 2023 | 71.29 | 71.57 | 70.48 | 70.64 | 130,541 | -0.74(-1.04%) |
Nov 06, 2023 | 72.20 | 72.20 | 71.14 | 71.39 | 239,378 | -0.66(-0.91%) |
Nov 03, 2023 | 71.49 | 72.66 | 71.48 | 72.04 | 333,001 | +1.31(+1.85%) |
Nov 02, 2023 | 69.50 | 71.01 | 69.32 | 70.73 | 493,955 | +2.44(+3.58%) |
Nov 01, 2023 | 66.42 | 68.84 | 66.12 | 68.29 | 410,133 | +1.57(+2.35%) |
Oct 31, 2023 | 67.35 | 68.61 | 66.48 | 66.72 | 311,109 | -0.74(-1.10%) |
Oct 30, 2023 | 69.50 | 70.03 | 66.50 | 67.47 | 478,444 | -1.62(-2.34%) |
Oct 27, 2023 | 65.98 | 69.34 | 64.88 | 69.08 | 659,372 | +5.45(+8.57%) |
Oct 26, 2023 | 62.55 | 64.64 | 62.30 | 63.63 | 262,807 | +1.08(+1.73%) |
Oct 25, 2023 | 61.84 | 62.89 | 61.71 | 62.55 | 226,101 | -0.14(-0.22%) |
Oct 24, 2023 | 63.46 | 63.89 | 62.46 | 62.69 | 155,173 | -0.52(-0.82%) |
Oct 23, 2023 | 62.59 | 64.24 | 62.48 | 63.21 | 207,257 | +0.16(+0.25%) |
Oct 20, 2023 | 63.03 | 63.41 | 62.23 | 63.05 | 232,614 | +0.12(+0.19%) |
Oct 19, 2023 | 64.64 | 65.01 | 62.57 | 62.93 | 312,233 | -2.10(-3.24%) |
Oct 18, 2023 | 66.17 | 66.17 | 64.34 | 65.03 | 208,121 | -1.89(-2.82%) |
Oct 17, 2023 | 65.98 | 67.52 | 65.98 | 66.92 | 267,983 | +0.24(+0.36%) |
Oct 16, 2023 | 66.75 | 67.31 | 66.40 | 66.68 | 172,786 | +0.54(+0.81%) |
Oct 13, 2023 | 66.44 | 66.53 | 65.05 | 66.15 | 168,643 | -0.02(-0.03%) |
Oct 12, 2023 | 68.35 | 68.35 | 65.79 | 66.17 | 185,037 | -2.04(-2.98%) |
Oct 11, 2023 | 68.09 | 69.27 | 67.49 | 68.20 | 160,226 | +0.16(+0.23%) |
Oct 10, 2023 | 66.91 | 68.98 | 66.91 | 68.04 | 316,013 | +1.16(+1.74%) |
Oct 09, 2023 | 65.44 | 67.65 | 65.44 | 66.88 | 170,960 | +0.96(+1.46%) |
Oct 06, 2023 | 65.36 | 66.73 | 64.88 | 65.92 | 198,925 | -0.16(-0.24%) |
Oct 05, 2023 | 64.63 | 66.13 | 64.63 | 66.08 | 235,705 | +1.29(+1.99%) |
Oct 04, 2023 | 63.21 | 65.43 | 62.93 | 64.78 | 233,770 | +1.61(+2.55%) |
Oct 03, 2023 | 64.97 | 64.97 | 61.99 | 63.18 | 458,113 | -2.14(-3.28%) |
Oct 02, 2023 | 67.50 | 67.58 | 64.66 | 65.32 | 188,856 | -0.80(-1.22%) |
Sep 29, 2023 | 66.32 | 67.22 | 66.00 | 66.13 | 165,159 | +0.15(+0.23%) |
Sep 28, 2023 | 65.74 | 66.88 | 65.23 | 65.98 | 112,166 | +0.53(+0.80%) |
Sep 27, 2023 | 65.58 | 66.44 | 64.90 | 65.45 | 192,686 | +0.19(+0.29%) |
Sep 26, 2023 | 65.62 | 66.53 | 65.23 | 65.26 | 188,166 | -1.14(-1.72%) |
Sep 25, 2023 | 66.13 | 66.85 | 66.24 | 66.40 | 95,707 | -0.05(-0.07%) |
Sep 22, 2023 | 66.31 | 66.99 | 65.94 | 66.45 | 137,539 | -0.22(-0.33%) |
Sep 21, 2023 | 67.48 | 67.55 | 66.52 | 66.67 | 187,316 | -1.54(-2.26%) |
Sep 20, 2023 | 68.09 | 69.12 | 68.09 | 68.21 | 244,110 | +0.44(+0.64%) |
Sep 19, 2023 | 67.93 | 68.88 | 67.65 | 67.77 | 166,954 | +0.03(+0.04%) |
Sep 18, 2023 | 68.59 | 68.89 | 67.50 | 67.74 | 225,337 | -0.47(-0.68%) |
Sep 15, 2023 | 68.62 | 69.24 | 67.39 | 68.21 | 492,614 | -0.81(-1.18%) |
Sep 14, 2023 | 68.51 | 69.63 | 68.20 | 69.02 | 276,640 | +1.27(+1.88%) |
Sep 13, 2023 | 69.50 | 69.68 | 67.32 | 67.75 | 388,144 | -1.43(-2.07%) |
Sep 12, 2023 | 69.96 | 70.59 | 68.69 | 69.18 | 276,193 | -1.60(-2.26%) |
Sep 11, 2023 | 69.36 | 71.24 | 69.36 | 70.78 | 220,569 | +1.98(+2.87%) |
Sep 08, 2023 | 69.58 | 69.65 | 68.62 | 68.81 | 121,393 | -0.79(-1.14%) |
Sep 07, 2023 | 69.51 | 69.92 | 69.31 | 69.60 | 185,390 | +0.10(+0.14%) |
Sep 06, 2023 | 70.86 | 71.08 | 69.14 | 69.50 | 137,872 | -0.99(-1.41%) |
Sep 05, 2023 | 71.85 | 72.40 | 70.37 | 70.49 | 262,203 | -1.76(-2.43%) |