Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 75.88 | 76.96 | 75.73 | 76.75 | 287,163 | +1.21(+1.60%) |
Nov 29, 2023 | 76.64 | 76.80 | 75.28 | 75.54 | 574,355 | -0.67(-0.88%) |
Nov 28, 2023 | 77.52 | 77.60 | 75.96 | 76.21 | 397,858 | -1.33(-1.72%) |
Nov 27, 2023 | 76.99 | 78.21 | 76.60 | 77.54 | 278,231 | +0.19(+0.25%) |
Nov 24, 2023 | 77.37 | 78.23 | 77.31 | 77.35 | 68,536 | +0.11(+0.14%) |
Nov 22, 2023 | 77.17 | 78.05 | 77.10 | 77.24 | 198,836 | -0.09(-0.12%) |
Nov 21, 2023 | 76.95 | 77.94 | 76.63 | 77.33 | 301,226 | +0.11(+0.14%) |
Nov 20, 2023 | 77.78 | 77.93 | 76.70 | 77.22 | 381,237 | -0.32(-0.41%) |
Nov 17, 2023 | 76.75 | 77.84 | 76.37 | 77.54 | 382,161 | +1.53(+2.01%) |
Nov 16, 2023 | 75.93 | 76.80 | 75.47 | 76.01 | 364,563 | -0.33(-0.43%) |
Nov 15, 2023 | 76.79 | 77.74 | 76.07 | 76.34 | 280,521 | -0.43(-0.56%) |
Nov 14, 2023 | 76.94 | 77.64 | 76.03 | 76.77 | 323,475 | +0.70(+0.92%) |
Nov 13, 2023 | 76.32 | 76.75 | 75.71 | 76.07 | 307,661 | -0.48(-0.63%) |
Nov 10, 2023 | 77.25 | 77.25 | 75.77 | 76.55 | 376,079 | -0.08(-0.10%) |
Nov 09, 2023 | 76.97 | 77.25 | 75.86 | 76.63 | 411,417 | +0.27(+0.35%) |
Nov 08, 2023 | 76.32 | 77.26 | 75.71 | 76.36 | 378,619 | -0.34(-0.44%) |
Nov 07, 2023 | 76.74 | 77.31 | 75.76 | 76.70 | 351,348 | -0.04(-0.05%) |
Nov 06, 2023 | 77.99 | 77.99 | 76.16 | 76.74 | 486,344 | -1.39(-1.78%) |
Nov 03, 2023 | 77.43 | 78.69 | 77.11 | 78.13 | 285,285 | +1.14(+1.48%) |
Nov 02, 2023 | 76.46 | 77.33 | 76.01 | 76.99 | 446,355 | +0.94(+1.24%) |
Nov 01, 2023 | 74.77 | 76.07 | 74.22 | 76.05 | 431,586 | +1.35(+1.81%) |
Oct 31, 2023 | 74.09 | 74.72 | 73.53 | 74.70 | 368,902 | +0.81(+1.10%) |
Oct 30, 2023 | 74.96 | 75.39 | 73.32 | 73.89 | 454,257 | -0.81(-1.08%) |
Oct 27, 2023 | 77.21 | 77.39 | 74.55 | 74.70 | 440,590 | -2.67(-3.45%) |
Oct 26, 2023 | 77.84 | 78.69 | 75.07 | 77.37 | 759,873 | -2.04(-2.57%) |
Oct 25, 2023 | 80.31 | 81.05 | 79.13 | 79.41 | 426,020 | -1.10(-1.37%) |
Oct 24, 2023 | 80.69 | 81.51 | 80.37 | 80.51 | 335,231 | +0.01(+0.01%) |
Oct 23, 2023 | 81.25 | 81.25 | 80.25 | 80.50 | 281,869 | -1.07(-1.31%) |
Oct 20, 2023 | 82.97 | 83.44 | 81.24 | 81.57 | 363,967 | -0.89(-1.08%) |
Oct 19, 2023 | 82.40 | 83.42 | 82.10 | 82.46 | 407,344 | -0.29(-0.35%) |
Oct 18, 2023 | 82.90 | 83.19 | 81.97 | 82.75 | 363,723 | -0.44(-0.53%) |
Oct 17, 2023 | 81.73 | 83.62 | 81.73 | 83.19 | 295,040 | +1.19(+1.45%) |
Oct 16, 2023 | 82.49 | 82.61 | 81.59 | 82.00 | 290,646 | +0.25(+0.31%) |
Oct 13, 2023 | 81.82 | 82.30 | 81.22 | 81.75 | 216,817 | +0.88(+1.09%) |
Oct 12, 2023 | 82.91 | 82.91 | 80.30 | 80.87 | 222,520 | -1.58(-1.92%) |
Oct 11, 2023 | 82.17 | 82.65 | 82.00 | 82.45 | 191,823 | +0.22(+0.27%) |
Oct 10, 2023 | 82.21 | 83.17 | 81.95 | 82.23 | 206,679 | +0.05(+0.06%) |
Oct 09, 2023 | 81.51 | 82.59 | 81.31 | 82.18 | 202,765 | +0.97(+1.19%) |
Oct 06, 2023 | 81.02 | 81.51 | 80.20 | 81.21 | 375,122 | +0.38(+0.47%) |
Oct 05, 2023 | 81.34 | 82.06 | 80.75 | 80.83 | 334,995 | -0.75(-0.92%) |
Oct 04, 2023 | 81.60 | 82.54 | 80.95 | 81.58 | 327,014 | -0.24(-0.29%) |
Oct 03, 2023 | 80.54 | 82.12 | 80.18 | 81.82 | 339,183 | +0.48(+0.59%) |
Oct 02, 2023 | 82.45 | 82.81 | 80.89 | 81.34 | 469,900 | -1.46(-1.76%) |
Sep 29, 2023 | 84.24 | 84.39 | 82.38 | 82.80 | 334,005 | -1.25(-1.49%) |
Sep 28, 2023 | 83.58 | 84.63 | 83.43 | 84.05 | 340,071 | +0.55(+0.66%) |
Sep 27, 2023 | 83.78 | 84.66 | 83.28 | 83.50 | 352,955 | +0.14(+0.17%) |
Sep 26, 2023 | 83.67 | 84.50 | 83.35 | 83.36 | 252,468 | -0.72(-0.86%) |
Sep 25, 2023 | 83.27 | 84.35 | 83.92 | 84.08 | 250,759 | +0.72(+0.86%) |
Sep 22, 2023 | 83.77 | 84.55 | 83.13 | 83.36 | 377,412 | -0.34(-0.41%) |
Sep 21, 2023 | 83.63 | 84.56 | 82.87 | 83.70 | 340,165 | +0.05(+0.06%) |
Sep 20, 2023 | 83.64 | 84.89 | 83.48 | 83.65 | 396,992 | +0.02(+0.02%) |
Sep 19, 2023 | 84.57 | 84.98 | 83.42 | 83.63 | 562,594 | -0.61(-0.72%) |
Sep 18, 2023 | 85.54 | 85.89 | 84.17 | 84.24 | 623,229 | -0.75(-0.88%) |
Sep 15, 2023 | 85.84 | 86.07 | 84.65 | 84.99 | 758,327 | -1.20(-1.39%) |
Sep 14, 2023 | 86.89 | 87.52 | 85.75 | 86.19 | 909,166 | +0.40(+0.47%) |
Sep 13, 2023 | 85.03 | 86.35 | 84.79 | 85.79 | 399,636 | +0.67(+0.79%) |
Sep 12, 2023 | 84.60 | 85.94 | 84.54 | 85.12 | 225,191 | +0.29(+0.34%) |
Sep 11, 2023 | 84.78 | 85.06 | 83.74 | 84.83 | 371,611 | +0.63(+0.75%) |
Sep 08, 2023 | 83.22 | 84.78 | 83.01 | 84.20 | 242,839 | +0.61(+0.73%) |
Sep 07, 2023 | 84.02 | 85.05 | 83.10 | 83.59 | 518,156 | -0.40(-0.48%) |
Sep 06, 2023 | 82.63 | 84.05 | 82.25 | 83.99 | 454,192 | +1.36(+1.65%) |
Sep 05, 2023 | 83.37 | 83.67 | 81.83 | 82.63 | 320,926 | -1.52(-1.81%) |