Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 76.41 | 77.58 | 75.10 | 77.40 | 2,433,939 | +1.17(+1.53%) |
Nov 29, 2023 | 77.90 | 77.90 | 74.50 | 76.23 | 2,255,437 | -2.52(-3.20%) |
Nov 28, 2023 | 78.80 | 79.54 | 78.10 | 78.75 | 1,267,292 | +0.00(+0.00%) |
Nov 27, 2023 | 79.20 | 79.46 | 78.60 | 78.75 | 1,085,258 | -0.45(-0.57%) |
Nov 24, 2023 | 78.77 | 79.49 | 78.65 | 79.20 | 318,239 | +0.24(+0.30%) |
Nov 23, 2023 | 80.25 | 80.28 | 78.90 | 78.96 | 323,339 | -1.07(-1.34%) |
Nov 22, 2023 | 78.20 | 80.25 | 78.16 | 80.03 | 1,237,925 | +1.74(+2.22%) |
Nov 21, 2023 | 78.40 | 79.24 | 77.97 | 78.29 | 1,001,586 | -0.56(-0.71%) |
Nov 20, 2023 | 78.11 | 78.96 | 77.71 | 78.85 | 719,302 | +0.61(+0.78%) |
Nov 17, 2023 | 78.13 | 78.66 | 77.84 | 78.24 | 752,879 | +0.16(+0.20%) |
Nov 16, 2023 | 77.10 | 78.34 | 77.10 | 78.08 | 898,980 | +0.70(+0.90%) |
Nov 15, 2023 | 79.00 | 79.12 | 77.19 | 77.38 | 1,478,571 | -1.16(-1.48%) |
Nov 14, 2023 | 79.12 | 79.52 | 78.30 | 78.54 | 887,532 | -0.26(-0.33%) |
Nov 13, 2023 | 78.77 | 78.95 | 78.62 | 78.80 | 750,556 | +0.15(+0.19%) |
Nov 10, 2023 | 78.68 | 78.90 | 78.01 | 78.65 | 977,566 | +0.08(+0.10%) |
Nov 09, 2023 | 78.15 | 79.06 | 78.08 | 78.57 | 754,860 | +0.45(+0.58%) |
Nov 08, 2023 | 77.79 | 78.48 | 77.57 | 78.12 | 588,961 | +0.69(+0.89%) |
Nov 07, 2023 | 77.40 | 78.00 | 76.93 | 77.43 | 760,822 | +0.16(+0.21%) |
Nov 06, 2023 | 77.00 | 77.60 | 76.55 | 77.27 | 608,536 | +0.47(+0.61%) |
Nov 03, 2023 | 78.00 | 78.00 | 76.29 | 76.80 | 1,109,666 | -1.20(-1.54%) |
Nov 02, 2023 | 76.69 | 78.10 | 76.67 | 78.00 | 947,218 | +1.61(+2.11%) |
Nov 01, 2023 | 75.89 | 76.90 | 75.49 | 76.39 | 866,266 | +0.90(+1.19%) |
Oct 31, 2023 | 74.92 | 76.02 | 74.49 | 75.49 | 1,415,963 | +0.57(+0.76%) |
Oct 30, 2023 | 73.21 | 74.94 | 73.21 | 74.92 | 968,348 | +2.06(+2.83%) |
Oct 27, 2023 | 73.87 | 74.03 | 72.59 | 72.86 | 692,936 | -0.89(-1.21%) |
Oct 26, 2023 | 73.72 | 74.41 | 73.62 | 73.75 | 635,469 | -0.06(-0.08%) |
Oct 25, 2023 | 72.79 | 74.46 | 72.79 | 73.81 | 814,437 | +0.88(+1.21%) |
Oct 24, 2023 | 73.46 | 73.46 | 72.45 | 72.93 | 771,955 | -0.36(-0.49%) |
Oct 23, 2023 | 73.30 | 74.03 | 73.20 | 73.29 | 584,652 | -0.20(-0.27%) |
Oct 20, 2023 | 73.80 | 74.02 | 73.29 | 73.49 | 675,507 | -0.31(-0.42%) |
Oct 19, 2023 | 73.80 | 74.20 | 73.44 | 73.80 | 710,501 | -0.13(-0.18%) |
Oct 18, 2023 | 74.08 | 74.95 | 73.91 | 73.93 | 892,828 | -0.57(-0.77%) |
Oct 17, 2023 | 73.80 | 74.85 | 73.80 | 74.50 | 792,802 | +0.49(+0.66%) |
Oct 16, 2023 | 74.64 | 74.64 | 73.74 | 74.01 | 1,066,185 | -0.39(-0.52%) |
Oct 13, 2023 | 75.00 | 75.41 | 74.01 | 74.40 | 1,119,545 | -0.28(-0.37%) |
Oct 12, 2023 | 74.52 | 75.21 | 74.10 | 74.68 | 1,077,664 | +0.34(+0.46%) |
Oct 11, 2023 | 72.98 | 74.39 | 72.68 | 74.34 | 1,299,131 | +1.70(+2.34%) |
Oct 10, 2023 | 72.28 | 73.08 | 71.89 | 72.64 | 1,234,465 | +0.77(+1.07%) |
Oct 06, 2023 | 71.87 | 0 | -0.15(-0.21%) | |||
Oct 05, 2023 | 71.05 | 73.02 | 71.05 | 72.02 | 1,427,965 | +0.36(+0.50%) |
Oct 04, 2023 | 71.00 | 71.94 | 70.71 | 71.66 | 1,013,497 | +0.61(+0.86%) |
Oct 03, 2023 | 69.85 | 71.15 | 69.42 | 71.05 | 1,171,576 | +0.91(+1.30%) |
Oct 02, 2023 | 68.99 | 70.47 | 68.93 | 70.14 | 1,283,304 | +1.16(+1.68%) |
Sep 29, 2023 | 71.32 | 71.48 | 68.93 | 68.98 | 2,356,505 | -2.34(-3.28%) |
Sep 28, 2023 | 70.28 | 71.37 | 70.13 | 71.32 | 1,152,218 | +1.05(+1.49%) |
Sep 27, 2023 | 70.14 | 70.59 | 69.64 | 70.27 | 1,562,868 | +0.32(+0.46%) |
Sep 26, 2023 | 70.01 | 70.37 | 69.41 | 69.95 | 2,665,865 | -0.43(-0.61%) |
Sep 25, 2023 | 70.61 | 70.52 | 70.17 | 70.38 | 788,756 | -0.35(-0.49%) |
Sep 22, 2023 | 70.71 | 71.16 | 70.26 | 70.73 | 832,112 | +0.10(+0.14%) |
Sep 21, 2023 | 71.38 | 71.64 | 70.07 | 70.63 | 1,535,319 | -0.76(-1.06%) |
Sep 20, 2023 | 71.40 | 72.23 | 71.38 | 71.39 | 1,016,151 | -0.03(-0.04%) |
Sep 19, 2023 | 72.49 | 72.58 | 71.33 | 71.42 | 1,161,979 | -1.32(-1.81%) |
Sep 18, 2023 | 73.38 | 73.54 | 72.69 | 72.74 | 844,485 | -0.65(-0.89%) |
Sep 15, 2023 | 73.99 | 74.49 | 72.96 | 73.39 | 5,200,283 | -0.42(-0.57%) |
Sep 14, 2023 | 73.22 | 73.97 | 73.15 | 73.81 | 1,942,149 | +0.80(+1.10%) |
Sep 13, 2023 | 72.37 | 73.10 | 72.06 | 73.01 | 1,278,465 | +0.87(+1.21%) |
Sep 12, 2023 | 72.10 | 72.41 | 71.65 | 72.14 | 1,576,496 | +0.04(+0.06%) |
Sep 11, 2023 | 71.58 | 72.32 | 71.36 | 72.10 | 1,222,870 | +0.60(+0.84%) |
Sep 08, 2023 | 70.15 | 71.51 | 70.15 | 71.50 | 1,027,369 | +1.35(+1.92%) |
Sep 07, 2023 | 70.59 | 71.76 | 70.11 | 70.15 | 1,848,903 | -1.41(-1.97%) |
Sep 06, 2023 | 71.84 | 72.09 | 70.78 | 71.56 | 1,363,042 | -0.37(-0.51%) |
Sep 05, 2023 | 72.23 | 72.98 | 71.50 | 71.93 | 1,021,137 | -0.46(-0.64%) |