Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 74.51 | 75.02 | 73.37 | 74.66 | 5,117,815 | +0.40(+0.54%) |
Nov 29, 2023 | 75.10 | 75.27 | 74.10 | 74.26 | 2,832,737 | -0.84(-1.12%) |
Nov 28, 2023 | 75.08 | 75.59 | 74.25 | 75.11 | 2,017,179 | -0.30(-0.40%) |
Nov 27, 2023 | 77.11 | 77.50 | 75.20 | 75.41 | 1,987,292 | -2.44(-3.14%) |
Nov 24, 2023 | 76.09 | 78.63 | 75.76 | 77.85 | 2,047,500 | +1.94(+2.55%) |
Nov 22, 2023 | 74.78 | 75.99 | 73.59 | 75.91 | 2,623,357 | -0.08(-0.10%) |
Nov 21, 2023 | 76.20 | 76.82 | 74.52 | 75.99 | 3,389,303 | -0.49(-0.64%) |
Nov 20, 2023 | 77.15 | 77.50 | 76.33 | 76.48 | 2,521,668 | -0.48(-0.62%) |
Nov 17, 2023 | 80.02 | 80.18 | 76.94 | 76.96 | 2,642,024 | -2.63(-3.31%) |
Nov 16, 2023 | 80.54 | 82.45 | 79.14 | 79.59 | 1,715,835 | -0.31(-0.39%) |
Nov 15, 2023 | 79.36 | 80.39 | 79.16 | 79.90 | 2,094,423 | +0.37(+0.46%) |
Nov 14, 2023 | 79.05 | 80.34 | 78.83 | 79.53 | 1,655,332 | +0.60(+0.76%) |
Nov 13, 2023 | 78.42 | 79.72 | 78.32 | 78.93 | 1,872,446 | +0.32(+0.40%) |
Nov 10, 2023 | 79.54 | 79.62 | 77.58 | 78.62 | 2,068,140 | -0.74(-0.93%) |
Nov 09, 2023 | 79.95 | 80.96 | 79.02 | 79.36 | 1,597,761 | +0.35(+0.44%) |
Nov 08, 2023 | 78.59 | 80.31 | 78.35 | 79.01 | 1,665,612 | +1.43(+1.85%) |
Nov 07, 2023 | 78.09 | 78.46 | 77.06 | 77.58 | 1,916,662 | -0.70(-0.90%) |
Nov 06, 2023 | 80.15 | 80.15 | 78.26 | 78.28 | 2,143,894 | -2.33(-2.89%) |
Nov 03, 2023 | 79.08 | 80.92 | 78.79 | 80.61 | 2,093,781 | +1.22(+1.53%) |
Nov 02, 2023 | 77.57 | 79.71 | 75.97 | 79.40 | 2,852,860 | +1.05(+1.34%) |
Nov 01, 2023 | 79.25 | 79.75 | 78.00 | 78.35 | 2,000,218 | -0.51(-0.65%) |
Oct 31, 2023 | 79.73 | 80.50 | 78.82 | 78.86 | 1,850,476 | -1.43(-1.79%) |
Oct 30, 2023 | 79.58 | 81.69 | 79.58 | 80.30 | 1,819,000 | +1.33(+1.69%) |
Oct 27, 2023 | 79.12 | 79.25 | 77.71 | 78.96 | 1,695,569 | -0.39(-0.49%) |
Oct 26, 2023 | 80.12 | 80.49 | 79.05 | 79.35 | 1,145,281 | -0.60(-0.75%) |
Oct 25, 2023 | 79.33 | 80.44 | 79.18 | 79.95 | 1,181,358 | +0.51(+0.65%) |
Oct 24, 2023 | 80.33 | 80.43 | 79.17 | 79.44 | 1,548,809 | +0.09(+0.11%) |
Oct 23, 2023 | 80.82 | 81.65 | 79.34 | 79.35 | 1,728,657 | -2.68(-3.27%) |
Oct 20, 2023 | 83.86 | 83.96 | 81.49 | 82.03 | 2,253,207 | -2.67(-3.15%) |
Oct 19, 2023 | 83.50 | 85.79 | 82.98 | 84.70 | 2,464,033 | +0.93(+1.11%) |
Oct 18, 2023 | 85.12 | 85.77 | 82.69 | 83.77 | 2,536,668 | -1.79(-2.09%) |
Oct 17, 2023 | 83.67 | 85.93 | 83.49 | 85.56 | 1,893,505 | +2.20(+2.64%) |
Oct 16, 2023 | 84.27 | 84.27 | 82.70 | 83.35 | 1,895,921 | -0.23(-0.27%) |
Oct 13, 2023 | 84.74 | 85.48 | 82.93 | 83.58 | 1,440,351 | -0.48(-0.58%) |
Oct 12, 2023 | 83.45 | 84.25 | 82.76 | 84.06 | 1,962,458 | +1.03(+1.24%) |
Oct 11, 2023 | 84.21 | 84.41 | 82.31 | 83.04 | 1,853,032 | -1.39(-1.65%) |
Oct 10, 2023 | 85.16 | 86.81 | 83.71 | 84.43 | 2,938,702 | -0.61(-0.72%) |
Oct 09, 2023 | 81.23 | 85.14 | 81.23 | 85.04 | 2,021,952 | +5.06(+6.33%) |
Oct 06, 2023 | 79.66 | 81.00 | 78.94 | 79.98 | 1,633,158 | -0.14(-0.17%) |
Oct 05, 2023 | 80.56 | 82.17 | 80.07 | 80.12 | 1,899,655 | -0.96(-1.18%) |
Oct 04, 2023 | 81.47 | 82.67 | 80.07 | 81.08 | 2,521,734 | -0.27(-0.33%) |
Oct 03, 2023 | 81.81 | 82.17 | 80.59 | 81.35 | 2,187,247 | -1.40(-1.70%) |
Oct 02, 2023 | 84.51 | 84.51 | 82.13 | 82.75 | 2,157,601 | -2.01(-2.37%) |
Sep 29, 2023 | 85.24 | 86.37 | 84.46 | 84.76 | 2,257,449 | -0.23(-0.27%) |
Sep 28, 2023 | 82.65 | 85.15 | 82.34 | 84.98 | 2,175,752 | +2.49(+3.02%) |
Sep 27, 2023 | 84.71 | 84.71 | 82.09 | 82.49 | 1,781,330 | -1.66(-1.97%) |
Sep 26, 2023 | 84.86 | 86.89 | 83.74 | 84.15 | 2,839,710 | -0.80(-0.94%) |
Sep 25, 2023 | 83.18 | 85.27 | 84.30 | 84.95 | 1,955,463 | +1.71(+2.05%) |
Sep 22, 2023 | 82.85 | 84.05 | 82.58 | 83.24 | 2,639,982 | +0.67(+0.81%) |
Sep 21, 2023 | 82.52 | 83.51 | 82.05 | 82.57 | 2,113,380 | -0.12(-0.14%) |
Sep 20, 2023 | 82.32 | 84.96 | 82.15 | 82.69 | 4,024,727 | +0.74(+0.90%) |
Sep 19, 2023 | 80.62 | 82.17 | 80.59 | 81.95 | 2,314,254 | +1.62(+2.02%) |
Sep 18, 2023 | 81.93 | 82.03 | 79.46 | 80.33 | 1,361,432 | -0.83(-1.02%) |
Sep 15, 2023 | 83.03 | 83.23 | 80.83 | 81.16 | 4,157,155 | -1.84(-2.22%) |
Sep 14, 2023 | 80.98 | 83.30 | 80.33 | 83.00 | 2,296,050 | +3.05(+3.82%) |
Sep 13, 2023 | 81.32 | 81.32 | 79.50 | 79.94 | 1,107,062 | -0.80(-0.99%) |
Sep 12, 2023 | 80.78 | 82.04 | 80.14 | 80.74 | 1,775,732 | -0.14(-0.17%) |
Sep 11, 2023 | 83.23 | 84.27 | 80.79 | 80.88 | 2,798,014 | -1.90(-2.29%) |
Sep 08, 2023 | 80.64 | 82.90 | 80.40 | 82.78 | 3,159,426 | +2.86(+3.57%) |
Sep 07, 2023 | 79.78 | 81.14 | 79.13 | 79.92 | 2,975,436 | -0.18(-0.22%) |
Sep 06, 2023 | 81.25 | 81.48 | 79.09 | 80.10 | 2,178,534 | -1.51(-1.85%) |
Sep 05, 2023 | 81.18 | 83.47 | 81.00 | 81.61 | 3,338,483 | +3.31(+4.23%) |