Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 73.59 | 73.64 | 73.59 | 73.60 | 40,851 | -0.01(-0.01%) |
Nov 29, 2023 | 73.60 | 73.61 | 73.59 | 73.61 | 58,972 | +0.04(+0.05%) |
Nov 28, 2023 | 73.55 | 73.58 | 73.55 | 73.58 | 49,684 | +0.03(+0.04%) |
Nov 27, 2023 | 73.54 | 73.56 | 73.54 | 73.55 | 19,135 | +0.05(+0.07%) |
Nov 24, 2023 | 73.50 | 73.51 | 73.50 | 73.50 | 27,521 | +0.00(+0.01%) |
Nov 22, 2023 | 73.51 | 73.51 | 73.50 | 73.50 | 88,482 | +0.01(+0.01%) |
Nov 21, 2023 | 73.48 | 73.50 | 73.48 | 73.49 | 207,892 | +0.01(+0.01%) |
Nov 20, 2023 | 73.46 | 73.48 | 73.46 | 73.48 | 23,380 | +0.04(+0.05%) |
Nov 17, 2023 | 73.42 | 73.45 | 73.41 | 73.44 | 112,362 | +0.03(+0.04%) |
Nov 16, 2023 | 73.42 | 73.43 | 73.41 | 73.41 | 41,208 | +0.02(+0.03%) |
Nov 15, 2023 | 73.39 | 73.40 | 73.38 | 73.39 | 46,578 | -0.01(-0.01%) |
Nov 14, 2023 | 73.40 | 73.41 | 73.36 | 73.40 | 58,032 | +0.04(+0.06%) |
Nov 13, 2023 | 73.35 | 73.36 | 73.34 | 73.35 | 143,543 | +0.02(+0.03%) |
Nov 10, 2023 | 73.33 | 73.34 | 73.31 | 73.33 | 39,109 | +0.02(+0.03%) |
Nov 09, 2023 | 73.30 | 73.31 | 73.28 | 73.31 | 94,280 | +0.01(+0.02%) |
Nov 08, 2023 | 73.29 | 73.30 | 73.28 | 73.30 | 21,261 | +0.01(+0.01%) |
Nov 07, 2023 | 73.28 | 73.29 | 73.27 | 73.29 | 94,758 | +0.02(+0.03%) |
Nov 06, 2023 | 73.27 | 73.28 | 73.26 | 73.27 | 36,546 | -0.01(-0.02%) |
Nov 03, 2023 | 73.27 | 73.30 | 73.26 | 73.28 | 105,955 | +0.05(+0.07%) |
Nov 02, 2023 | 73.24 | 73.24 | 73.20 | 73.23 | 139,373 | +0.01(+0.01%) |
Nov 01, 2023 | 73.16 | 73.22 | 73.16 | 73.22 | 93,498 | +0.05(+0.07%) |
Oct 31, 2023 | 73.18 | 73.22 | 73.12 | 73.17 | 60,001 | +0.00(+0.00%) |
Oct 30, 2023 | 73.17 | 73.19 | 73.16 | 73.17 | 41,194 | +0.02(+0.03%) |
Oct 27, 2023 | 73.13 | 73.17 | 73.13 | 73.15 | 27,260 | +0.00(+0.01%) |
Oct 26, 2023 | 73.12 | 73.15 | 73.12 | 73.15 | 56,019 | +0.02(+0.03%) |
Oct 25, 2023 | 73.10 | 73.13 | 73.10 | 73.12 | 35,669 | +0.01(+0.02%) |
Oct 24, 2023 | 73.10 | 73.11 | 73.08 | 73.11 | 21,270 | +0.01(+0.01%) |
Oct 23, 2023 | 73.06 | 73.11 | 73.06 | 73.10 | 86,149 | +0.01(+0.01%) |
Oct 20, 2023 | 73.07 | 73.09 | 73.06 | 73.09 | 104,376 | +0.04(+0.05%) |
Oct 19, 2023 | 73.08 | 73.08 | 73.03 | 73.05 | 42,773 | +0.01(+0.02%) |
Oct 18, 2023 | 73.03 | 73.04 | 73.03 | 73.04 | 49,069 | +0.01(+0.02%) |
Oct 17, 2023 | 72.91 | 73.03 | 72.91 | 73.02 | 29,518 | -0.01(-0.01%) |
Oct 16, 2023 | 73.03 | 73.05 | 73.02 | 73.03 | 47,879 | +0.02(+0.03%) |
Oct 13, 2023 | 73.06 | 73.06 | 72.98 | 73.01 | 14,266 | +0.02(+0.03%) |
Oct 12, 2023 | 73.00 | 73.00 | 72.97 | 72.99 | 113,414 | +0.00(+0.00%) |
Oct 11, 2023 | 72.98 | 72.99 | 72.97 | 72.99 | 52,400 | +0.02(+0.03%) |
Oct 10, 2023 | 72.95 | 72.99 | 72.95 | 72.97 | 38,401 | +0.01(+0.01%) |
Oct 09, 2023 | 73.04 | 73.04 | 72.91 | 72.96 | 12,021 | +0.03(+0.04%) |
Oct 06, 2023 | 72.96 | 72.96 | 72.92 | 72.93 | 48,255 | +0.00(+0.01%) |
Oct 05, 2023 | 72.92 | 72.93 | 72.91 | 72.93 | 76,656 | +0.01(+0.02%) |
Oct 04, 2023 | 72.88 | 72.92 | 72.88 | 72.92 | 46,327 | +0.02(+0.02%) |
Oct 03, 2023 | 72.91 | 72.91 | 72.88 | 72.90 | 217,184 | +0.02(+0.03%) |
Oct 02, 2023 | 72.83 | 72.89 | 72.83 | 72.88 | 27,824 | +0.01(+0.01%) |
Sep 29, 2023 | 72.89 | 72.89 | 72.86 | 72.87 | 82,701 | +0.01(+0.01%) |
Sep 28, 2023 | 72.94 | 72.94 | 72.83 | 72.86 | 34,129 | +0.04(+0.05%) |
Sep 27, 2023 | 72.77 | 72.85 | 72.77 | 72.82 | 67,441 | -0.01(-0.01%) |
Sep 26, 2023 | 72.72 | 72.84 | 72.72 | 72.83 | 74,578 | +0.00(+0.00%) |
Sep 25, 2023 | 72.82 | 72.83 | 72.82 | 72.83 | 36,313 | +0.02(+0.03%) |
Sep 22, 2023 | 72.80 | 72.82 | 72.80 | 72.81 | 78,243 | +0.02(+0.03%) |
Sep 21, 2023 | 72.74 | 72.85 | 72.74 | 72.79 | 143,436 | +0.03(+0.04%) |
Sep 20, 2023 | 72.79 | 72.79 | 72.76 | 72.76 | 39,885 | +0.00(+0.00%) |
Sep 19, 2023 | 72.65 | 72.76 | 72.65 | 72.76 | 55,795 | -0.00(-0.00%) |
Sep 18, 2023 | 72.71 | 72.76 | 72.71 | 72.76 | 41,548 | +0.04(+0.06%) |
Sep 15, 2023 | 72.70 | 72.72 | 72.70 | 72.72 | 87,189 | +0.01(+0.02%) |
Sep 14, 2023 | 72.75 | 72.75 | 72.70 | 72.70 | 221,806 | +0.00(+0.00%) |
Sep 13, 2023 | 72.70 | 72.70 | 72.69 | 72.70 | 35,047 | +0.01(+0.01%) |
Sep 12, 2023 | 72.70 | 72.70 | 72.69 | 72.70 | 35,831 | -0.00(-0.01%) |
Sep 11, 2023 | 72.70 | 72.71 | 72.70 | 72.70 | 112,940 | +0.04(+0.06%) |
Sep 08, 2023 | 72.62 | 72.68 | 72.62 | 72.66 | 30,418 | +0.01(+0.01%) |
Sep 07, 2023 | 72.64 | 72.65 | 72.64 | 72.65 | 99,748 | +0.03(+0.04%) |
Sep 06, 2023 | 72.55 | 72.64 | 72.55 | 72.62 | 55,735 | +0.01(+0.01%) |
Sep 05, 2023 | 72.46 | 72.61 | 72.46 | 72.61 | 105,721 | +0.02(+0.03%) |