Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 77.43 | 78.29 | 76.55 | 77.76 | 452,459 | +0.64(+0.82%) |
Nov 29, 2023 | 76.61 | 77.29 | 76.46 | 77.13 | 508,236 | +1.25(+1.65%) |
Nov 28, 2023 | 74.87 | 76.44 | 74.44 | 75.88 | 465,209 | +1.05(+1.41%) |
Nov 27, 2023 | 74.31 | 74.87 | 73.17 | 74.82 | 485,493 | -0.06(-0.08%) |
Nov 24, 2023 | 74.35 | 74.92 | 74.01 | 74.88 | 170,230 | +0.54(+0.72%) |
Nov 22, 2023 | 74.24 | 74.79 | 73.96 | 74.35 | 354,228 | +0.18(+0.24%) |
Nov 21, 2023 | 74.55 | 74.68 | 73.62 | 74.17 | 490,452 | -0.69(-0.92%) |
Nov 20, 2023 | 76.34 | 76.34 | 74.31 | 74.85 | 422,214 | -1.49(-1.95%) |
Nov 17, 2023 | 77.40 | 77.40 | 76.14 | 76.34 | 302,043 | +0.36(+0.47%) |
Nov 16, 2023 | 77.24 | 77.24 | 75.50 | 75.98 | 316,454 | -1.51(-1.95%) |
Nov 15, 2023 | 76.78 | 79.10 | 76.78 | 77.49 | 398,618 | +1.00(+1.31%) |
Nov 14, 2023 | 76.36 | 77.56 | 76.20 | 76.49 | 378,364 | +2.27(+3.06%) |
Nov 13, 2023 | 74.97 | 74.98 | 74.05 | 74.22 | 451,911 | -1.29(-1.70%) |
Nov 10, 2023 | 76.03 | 76.11 | 74.46 | 75.50 | 423,630 | -0.46(-0.61%) |
Nov 09, 2023 | 76.95 | 77.15 | 75.82 | 75.97 | 322,103 | -0.55(-0.72%) |
Nov 08, 2023 | 76.89 | 77.55 | 76.18 | 76.52 | 394,974 | +0.11(+0.14%) |
Nov 07, 2023 | 76.33 | 76.89 | 76.04 | 76.41 | 263,347 | -0.38(-0.49%) |
Nov 06, 2023 | 77.01 | 77.25 | 75.85 | 76.79 | 448,865 | +0.06(+0.08%) |
Nov 03, 2023 | 75.87 | 77.11 | 75.56 | 76.73 | 433,831 | +1.68(+2.24%) |
Nov 02, 2023 | 74.31 | 75.88 | 74.14 | 75.05 | 612,101 | +1.89(+2.58%) |
Nov 01, 2023 | 73.16 | 73.20 | 71.33 | 73.16 | 753,352 | +0.18(+0.24%) |
Oct 31, 2023 | 71.09 | 73.31 | 70.42 | 72.98 | 658,920 | +1.98(+2.79%) |
Oct 30, 2023 | 71.01 | 71.59 | 70.00 | 71.00 | 615,207 | +0.45(+0.64%) |
Oct 27, 2023 | 68.68 | 72.40 | 65.28 | 70.55 | 1,533,713 | +0.96(+1.38%) |
Oct 26, 2023 | 69.21 | 70.20 | 68.61 | 69.59 | 832,191 | +0.12(+0.17%) |
Oct 25, 2023 | 69.74 | 70.05 | 69.18 | 69.47 | 580,690 | -0.17(-0.24%) |
Oct 24, 2023 | 70.70 | 71.89 | 69.63 | 69.64 | 579,227 | -0.87(-1.23%) |
Oct 23, 2023 | 70.32 | 71.33 | 69.77 | 70.51 | 393,441 | -0.03(-0.04%) |
Oct 20, 2023 | 71.36 | 72.11 | 70.42 | 70.54 | 645,892 | -1.66(-2.30%) |
Oct 19, 2023 | 73.80 | 74.24 | 72.13 | 72.20 | 732,069 | -1.91(-2.58%) |
Oct 18, 2023 | 74.56 | 74.94 | 73.96 | 74.11 | 307,538 | -1.03(-1.37%) |
Oct 17, 2023 | 73.54 | 75.67 | 73.42 | 75.14 | 518,821 | +1.49(+2.03%) |
Oct 16, 2023 | 71.37 | 73.77 | 71.25 | 73.64 | 472,944 | +2.67(+3.76%) |
Oct 13, 2023 | 70.31 | 71.03 | 69.61 | 70.97 | 294,681 | +0.79(+1.13%) |
Oct 12, 2023 | 70.60 | 70.70 | 69.38 | 70.18 | 293,651 | -0.23(-0.32%) |
Oct 11, 2023 | 69.68 | 70.75 | 69.68 | 70.41 | 331,907 | +0.87(+1.25%) |
Oct 10, 2023 | 69.54 | 70.37 | 69.15 | 69.54 | 357,011 | -0.23(-0.33%) |
Oct 09, 2023 | 69.44 | 70.06 | 68.77 | 69.77 | 417,490 | -0.43(-0.61%) |
Oct 06, 2023 | 69.80 | 70.84 | 69.16 | 70.19 | 292,268 | -0.03(-0.04%) |
Oct 05, 2023 | 70.30 | 71.09 | 69.61 | 70.22 | 287,291 | +0.05(+0.07%) |
Oct 04, 2023 | 69.94 | 70.39 | 69.15 | 70.17 | 280,679 | +0.23(+0.33%) |
Oct 03, 2023 | 69.72 | 70.60 | 69.41 | 69.94 | 406,796 | -0.10(-0.14%) |
Oct 02, 2023 | 73.50 | 73.80 | 69.66 | 70.04 | 578,821 | -3.23(-4.41%) |
Sep 29, 2023 | 73.55 | 74.15 | 72.61 | 73.28 | 557,575 | +1.52(+2.12%) |
Sep 28, 2023 | 70.05 | 71.91 | 69.74 | 71.75 | 439,267 | +2.00(+2.86%) |
Sep 27, 2023 | 69.43 | 70.09 | 68.98 | 69.76 | 487,737 | +0.57(+0.83%) |
Sep 26, 2023 | 68.84 | 69.88 | 68.82 | 69.18 | 317,961 | -0.20(-0.29%) |
Sep 25, 2023 | 68.93 | 69.46 | 69.22 | 69.38 | 299,029 | +0.21(+0.30%) |
Sep 22, 2023 | 69.51 | 69.91 | 69.04 | 69.17 | 333,542 | -0.26(-0.37%) |
Sep 21, 2023 | 70.38 | 70.39 | 69.38 | 69.43 | 235,904 | -1.40(-1.98%) |
Sep 20, 2023 | 70.95 | 71.77 | 70.78 | 70.83 | 401,950 | +0.17(+0.24%) |
Sep 19, 2023 | 69.83 | 70.77 | 69.29 | 70.67 | 422,152 | +0.89(+1.28%) |
Sep 18, 2023 | 71.03 | 71.20 | 69.59 | 69.78 | 386,622 | -1.19(-1.67%) |
Sep 15, 2023 | 70.85 | 71.42 | 70.73 | 70.96 | 665,769 | +0.02(+0.03%) |
Sep 14, 2023 | 70.91 | 71.19 | 70.30 | 70.94 | 434,847 | +0.63(+0.90%) |
Sep 13, 2023 | 70.73 | 70.75 | 70.12 | 70.31 | 475,146 | -0.58(-0.82%) |
Sep 12, 2023 | 69.26 | 71.11 | 69.22 | 70.89 | 419,660 | +1.25(+1.79%) |
Sep 11, 2023 | 71.35 | 71.35 | 69.23 | 69.65 | 420,816 | -1.14(-1.61%) |
Sep 08, 2023 | 71.62 | 71.62 | 70.75 | 70.78 | 403,329 | -0.56(-0.79%) |
Sep 07, 2023 | 70.97 | 71.99 | 70.97 | 71.35 | 555,158 | -0.05(-0.07%) |
Sep 06, 2023 | 71.27 | 71.61 | 70.35 | 71.40 | 330,054 | +0.27(+0.38%) |
Sep 05, 2023 | 72.76 | 72.88 | 70.90 | 71.13 | 382,928 | -1.92(-2.63%) |