Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 77.22 | 78.12 | 76.70 | 77.81 | 3,146,711 | +0.61(+0.79%) |
Nov 29, 2023 | 77.07 | 77.75 | 76.65 | 77.20 | 2,086,262 | +1.50(+1.99%) |
Nov 28, 2023 | 75.72 | 76.12 | 75.05 | 75.69 | 1,300,346 | -0.60(-0.79%) |
Nov 27, 2023 | 75.25 | 76.86 | 75.13 | 76.29 | 1,955,348 | +1.46(+1.95%) |
Nov 24, 2023 | 74.40 | 75.19 | 74.40 | 74.84 | 658,233 | -0.46(-0.61%) |
Nov 22, 2023 | 74.86 | 76.06 | 74.86 | 75.30 | 952,337 | +0.48(+0.64%) |
Nov 21, 2023 | 75.54 | 75.60 | 74.28 | 74.82 | 1,754,001 | -0.98(-1.30%) |
Nov 20, 2023 | 74.64 | 75.98 | 74.45 | 75.80 | 1,537,661 | +1.16(+1.56%) |
Nov 17, 2023 | 74.76 | 74.98 | 74.18 | 74.64 | 1,503,225 | +0.29(+0.38%) |
Nov 16, 2023 | 73.11 | 74.40 | 73.11 | 74.35 | 1,767,677 | +1.02(+1.40%) |
Nov 15, 2023 | 73.53 | 73.84 | 72.85 | 73.33 | 1,923,399 | -0.06(-0.08%) |
Nov 14, 2023 | 72.30 | 73.58 | 72.00 | 73.39 | 2,717,615 | +2.11(+2.95%) |
Nov 13, 2023 | 71.18 | 71.65 | 70.50 | 71.28 | 2,580,798 | +0.05(+0.07%) |
Nov 10, 2023 | 71.37 | 71.37 | 69.91 | 71.24 | 1,997,439 | +0.41(+0.58%) |
Nov 09, 2023 | 70.69 | 71.86 | 70.44 | 70.82 | 2,371,352 | +0.14(+0.19%) |
Nov 08, 2023 | 69.85 | 70.75 | 69.26 | 70.68 | 1,807,349 | +1.00(+1.44%) |
Nov 07, 2023 | 69.65 | 70.08 | 69.16 | 69.68 | 1,899,365 | -0.29(-0.41%) |
Nov 06, 2023 | 70.72 | 71.30 | 69.42 | 69.97 | 2,265,759 | -1.13(-1.59%) |
Nov 03, 2023 | 71.31 | 72.61 | 70.83 | 71.10 | 2,373,221 | +0.46(+0.65%) |
Nov 02, 2023 | 70.82 | 71.23 | 69.59 | 70.64 | 2,888,385 | +0.56(+0.80%) |
Nov 01, 2023 | 67.30 | 70.23 | 67.20 | 70.07 | 4,740,354 | +2.94(+4.38%) |
Oct 31, 2023 | 66.57 | 67.45 | 65.83 | 67.13 | 3,769,268 | -0.17(-0.25%) |
Oct 30, 2023 | 67.79 | 68.36 | 66.34 | 67.30 | 3,072,579 | +0.22(+0.32%) |
Oct 27, 2023 | 65.77 | 67.87 | 65.70 | 67.08 | 4,067,385 | +2.32(+3.58%) |
Oct 26, 2023 | 68.36 | 69.17 | 63.07 | 64.76 | 5,264,824 | -1.24(-1.88%) |
Oct 25, 2023 | 66.35 | 67.45 | 65.99 | 66.00 | 3,199,936 | -0.98(-1.47%) |
Oct 24, 2023 | 65.52 | 67.83 | 65.45 | 66.99 | 4,331,120 | +2.80(+4.37%) |
Oct 23, 2023 | 65.20 | 65.48 | 64.02 | 64.18 | 2,184,222 | -1.42(-2.16%) |
Oct 20, 2023 | 66.00 | 66.49 | 65.06 | 65.60 | 2,234,532 | -0.18(-0.27%) |
Oct 19, 2023 | 67.23 | 67.92 | 65.32 | 65.78 | 2,941,038 | -1.58(-2.35%) |
Oct 18, 2023 | 67.33 | 67.62 | 66.53 | 67.36 | 3,233,293 | -0.45(-0.67%) |
Oct 17, 2023 | 67.19 | 68.28 | 67.19 | 67.81 | 5,476,546 | -0.01(-0.01%) |
Oct 16, 2023 | 67.48 | 68.34 | 67.24 | 67.82 | 2,538,321 | +0.51(+0.76%) |
Oct 13, 2023 | 68.64 | 69.09 | 67.09 | 67.31 | 3,503,521 | -0.90(-1.33%) |
Oct 12, 2023 | 68.73 | 68.97 | 67.45 | 68.22 | 2,431,546 | -0.21(-0.30%) |
Oct 11, 2023 | 65.67 | 68.50 | 65.67 | 68.42 | 3,294,478 | +2.93(+4.48%) |
Oct 10, 2023 | 65.12 | 66.38 | 65.11 | 65.49 | 2,102,919 | +0.34(+0.53%) |
Oct 09, 2023 | 64.75 | 65.49 | 64.32 | 65.15 | 1,649,592 | +0.18(+0.27%) |
Oct 06, 2023 | 64.68 | 65.75 | 64.43 | 64.97 | 1,894,694 | -0.56(-0.86%) |
Oct 05, 2023 | 65.22 | 66.28 | 64.85 | 65.53 | 1,757,277 | +0.64(+0.99%) |
Oct 04, 2023 | 64.29 | 65.11 | 63.86 | 64.89 | 1,866,132 | +0.54(+0.84%) |
Oct 03, 2023 | 64.66 | 65.50 | 64.17 | 64.35 | 2,173,776 | -0.76(-1.16%) |
Oct 02, 2023 | 65.00 | 65.81 | 64.62 | 65.11 | 2,162,818 | +0.24(+0.36%) |
Sep 29, 2023 | 65.13 | 65.23 | 64.36 | 64.87 | 2,068,569 | +0.26(+0.40%) |
Sep 28, 2023 | 63.05 | 64.85 | 62.83 | 64.62 | 2,315,884 | +1.38(+2.18%) |
Sep 27, 2023 | 62.94 | 64.03 | 62.83 | 63.24 | 1,582,894 | +0.86(+1.37%) |
Sep 26, 2023 | 63.15 | 64.26 | 62.28 | 62.38 | 2,099,945 | -1.01(-1.60%) |
Sep 25, 2023 | 63.94 | 63.82 | 63.22 | 63.40 | 1,858,014 | -0.74(-1.15%) |
Sep 22, 2023 | 64.35 | 65.21 | 63.85 | 64.13 | 2,173,938 | +0.44(+0.69%) |
Sep 21, 2023 | 63.00 | 65.00 | 62.57 | 63.70 | 2,576,491 | -0.18(-0.27%) |
Sep 20, 2023 | 63.55 | 64.65 | 63.53 | 63.87 | 2,350,603 | +0.74(+1.17%) |
Sep 19, 2023 | 62.39 | 63.71 | 62.30 | 63.13 | 2,605,340 | +0.62(+1.00%) |
Sep 18, 2023 | 62.03 | 63.13 | 61.89 | 62.51 | 1,746,144 | +0.47(+0.75%) |
Sep 15, 2023 | 62.36 | 63.01 | 61.92 | 62.04 | 4,083,286 | -0.49(-0.78%) |
Sep 14, 2023 | 61.83 | 62.63 | 61.53 | 62.53 | 2,549,548 | +0.84(+1.36%) |
Sep 13, 2023 | 60.87 | 61.89 | 60.76 | 61.69 | 2,780,709 | +0.65(+1.07%) |
Sep 12, 2023 | 62.36 | 62.70 | 60.95 | 61.04 | 2,919,317 | -1.55(-2.47%) |
Sep 11, 2023 | 64.03 | 64.03 | 61.71 | 62.59 | 4,471,928 | -1.03(-1.62%) |
Sep 08, 2023 | 61.91 | 63.64 | 61.71 | 63.62 | 10,660,428 | +1.88(+3.04%) |
Sep 07, 2023 | 65.27 | 65.67 | 61.40 | 61.74 | 12,014,455 | -7.58(-10.94%) |
Sep 06, 2023 | 68.52 | 69.83 | 68.12 | 69.32 | 2,863,250 | +0.33(+0.48%) |
Sep 05, 2023 | 71.09 | 72.05 | 67.64 | 68.99 | 5,275,758 | -2.73(-3.81%) |