Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 78.11 | 79.24 | 77.94 | 79.02 | 6,568,996 | +0.97(+1.24%) |
Dec 07, 2023 | 79.58 | 79.81 | 77.84 | 78.05 | 8,476,402 | -1.31(-1.65%) |
Dec 06, 2023 | 79.25 | 80.18 | 79.03 | 79.36 | 5,745,297 | +0.34(+0.43%) |
Dec 05, 2023 | 78.37 | 79.28 | 77.84 | 79.02 | 6,276,946 | +0.68(+0.87%) |
Dec 04, 2023 | 77.29 | 78.47 | 77.16 | 78.34 | 8,194,604 | +0.69(+0.89%) |
Dec 01, 2023 | 76.78 | 77.66 | 76.20 | 77.65 | 5,400,472 | +1.05(+1.37%) |
Nov 30, 2023 | 75.38 | 76.74 | 75.31 | 76.60 | 10,432,904 | +1.37(+1.82%) |
Nov 29, 2023 | 74.85 | 75.45 | 74.68 | 75.23 | 5,091,741 | +0.72(+0.97%) |
Nov 28, 2023 | 74.80 | 74.95 | 74.19 | 74.51 | 6,791,712 | -0.41(-0.55%) |
Nov 27, 2023 | 75.11 | 75.30 | 74.52 | 74.92 | 4,552,064 | -0.46(-0.61%) |
Nov 24, 2023 | 75.89 | 75.95 | 75.03 | 75.38 | 1,931,049 | -0.32(-0.42%) |
Nov 22, 2023 | 74.99 | 75.73 | 74.89 | 75.70 | 4,419,130 | +1.01(+1.35%) |
Nov 21, 2023 | 76.00 | 76.15 | 74.54 | 74.69 | 5,119,053 | -1.31(-1.72%) |
Nov 20, 2023 | 75.23 | 76.10 | 75.07 | 76.00 | 7,012,242 | +0.55(+0.73%) |
Nov 17, 2023 | 74.89 | 75.50 | 74.57 | 75.45 | 7,874,577 | +0.93(+1.25%) |
Nov 16, 2023 | 75.53 | 76.15 | 73.99 | 74.52 | 6,820,656 | -0.52(-0.69%) |
Nov 15, 2023 | 74.23 | 75.45 | 74.11 | 75.04 | 7,102,083 | +0.32(+0.43%) |
Nov 14, 2023 | 75.32 | 75.72 | 74.55 | 74.72 | 5,533,916 | -0.21(-0.28%) |
Nov 13, 2023 | 75.37 | 75.65 | 74.54 | 74.93 | 4,742,488 | -0.99(-1.30%) |
Nov 10, 2023 | 75.46 | 76.03 | 74.86 | 75.92 | 5,946,776 | +0.94(+1.25%) |
Nov 09, 2023 | 77.53 | 77.71 | 74.72 | 74.98 | 8,878,352 | -2.92(-3.75%) |
Nov 08, 2023 | 77.49 | 78.25 | 75.09 | 77.90 | 13,102,055 | -2.71(-3.36%) |
Nov 07, 2023 | 81.07 | 81.35 | 80.31 | 80.61 | 7,603,813 | -0.53(-0.65%) |
Nov 06, 2023 | 81.67 | 81.98 | 80.74 | 81.14 | 6,753,004 | -0.45(-0.55%) |
Nov 03, 2023 | 82.00 | 82.59 | 81.51 | 81.59 | 7,140,063 | +0.36(+0.44%) |
Nov 02, 2023 | 79.81 | 81.31 | 79.64 | 81.23 | 6,165,253 | +1.04(+1.30%) |
Nov 01, 2023 | 79.00 | 80.42 | 78.81 | 80.19 | 5,445,572 | +1.65(+2.10%) |
Oct 31, 2023 | 77.59 | 78.71 | 77.46 | 78.54 | 4,684,097 | +0.77(+0.99%) |
Oct 30, 2023 | 76.92 | 77.98 | 76.90 | 77.77 | 4,803,129 | +1.15(+1.50%) |
Oct 27, 2023 | 78.39 | 78.50 | 76.33 | 76.62 | 6,037,772 | -1.88(-2.39%) |
Oct 26, 2023 | 78.51 | 78.95 | 77.64 | 78.50 | 4,630,317 | +0.11(+0.14%) |
Oct 25, 2023 | 77.91 | 78.60 | 77.43 | 78.39 | 5,147,934 | +0.24(+0.31%) |
Oct 24, 2023 | 77.59 | 78.54 | 77.28 | 78.15 | 5,424,855 | +0.59(+0.76%) |
Oct 23, 2023 | 77.70 | 77.97 | 77.17 | 77.56 | 4,049,654 | -0.24(-0.31%) |
Oct 20, 2023 | 78.74 | 79.09 | 77.74 | 77.80 | 5,183,656 | -0.64(-0.82%) |
Oct 19, 2023 | 79.07 | 79.87 | 78.23 | 78.44 | 5,563,413 | -1.23(-1.54%) |
Oct 18, 2023 | 80.47 | 80.71 | 79.53 | 79.67 | 6,781,870 | -0.81(-1.01%) |
Oct 17, 2023 | 79.19 | 81.07 | 78.61 | 80.48 | 10,602,234 | +1.28(+1.62%) |
Oct 16, 2023 | 77.74 | 79.44 | 77.72 | 79.20 | 6,958,281 | +1.55(+2.00%) |
Oct 13, 2023 | 77.19 | 77.86 | 76.97 | 77.65 | 5,651,938 | +0.89(+1.16%) |
Oct 12, 2023 | 76.88 | 77.11 | 76.28 | 76.76 | 4,037,982 | -0.20(-0.26%) |
Oct 11, 2023 | 76.25 | 77.01 | 76.01 | 76.96 | 4,434,128 | +0.99(+1.30%) |
Oct 10, 2023 | 75.06 | 76.46 | 74.78 | 75.97 | 5,040,189 | +0.91(+1.21%) |
Oct 09, 2023 | 74.78 | 75.34 | 74.23 | 75.06 | 3,393,989 | +0.32(+0.43%) |
Oct 06, 2023 | 74.46 | 75.01 | 73.91 | 74.74 | 4,635,274 | +0.04(+0.05%) |
Oct 05, 2023 | 74.67 | 75.03 | 74.14 | 74.70 | 4,781,934 | -0.04(-0.05%) |
Oct 04, 2023 | 73.30 | 74.82 | 73.25 | 74.74 | 4,707,665 | +1.47(+2.01%) |
Oct 03, 2023 | 73.21 | 73.87 | 72.87 | 73.27 | 6,075,319 | -0.83(-1.12%) |