Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 74.01 | 74.51 | 72.88 | 74.16 | 5,152,507 | +0.39(+0.54%) |
Nov 29, 2023 | 74.59 | 74.76 | 73.60 | 73.76 | 2,851,940 | -0.84(-1.12%) |
Nov 28, 2023 | 74.57 | 75.08 | 73.75 | 74.60 | 2,030,853 | -0.30(-0.40%) |
Nov 27, 2023 | 76.59 | 76.98 | 74.69 | 74.90 | 2,000,763 | -2.43(-3.14%) |
Nov 24, 2023 | 75.58 | 78.10 | 75.29 | 77.33 | 2,061,379 | +1.92(+2.55%) |
Nov 22, 2023 | 74.28 | 75.48 | 73.10 | 75.40 | 2,641,140 | -0.08(-0.10%) |
Nov 21, 2023 | 75.69 | 76.30 | 74.02 | 75.48 | 3,412,279 | -0.48(-0.64%) |
Nov 20, 2023 | 76.63 | 76.98 | 75.81 | 75.97 | 2,538,762 | -0.47(-0.62%) |
Nov 17, 2023 | 79.48 | 79.64 | 76.42 | 76.44 | 2,659,934 | -2.62(-3.31%) |
Nov 16, 2023 | 80.00 | 81.90 | 78.61 | 79.05 | 1,727,467 | -0.31(-0.39%) |
Nov 15, 2023 | 78.83 | 79.85 | 78.63 | 79.36 | 2,108,621 | +0.37(+0.46%) |
Nov 14, 2023 | 78.52 | 79.79 | 78.30 | 78.99 | 1,666,553 | +0.59(+0.76%) |
Nov 13, 2023 | 77.89 | 79.18 | 77.79 | 78.40 | 1,885,139 | +0.31(+0.40%) |
Nov 10, 2023 | 79.00 | 79.08 | 77.06 | 78.09 | 2,082,160 | -0.74(-0.93%) |
Nov 09, 2023 | 79.41 | 80.42 | 78.49 | 78.83 | 1,608,592 | +0.34(+0.44%) |
Nov 08, 2023 | 78.06 | 79.77 | 77.82 | 78.48 | 1,676,903 | +1.42(+1.85%) |
Nov 07, 2023 | 77.57 | 77.93 | 76.54 | 77.06 | 1,929,655 | -0.70(-0.90%) |
Nov 06, 2023 | 79.61 | 79.61 | 77.74 | 77.75 | 2,158,427 | -2.32(-2.89%) |
Nov 03, 2023 | 78.55 | 80.38 | 78.26 | 80.07 | 2,107,974 | +1.21(+1.53%) |
Nov 02, 2023 | 77.05 | 79.17 | 75.46 | 78.86 | 2,872,199 | +1.04(+1.34%) |
Nov 01, 2023 | 78.72 | 79.22 | 77.47 | 77.82 | 2,013,777 | -0.51(-0.65%) |
Oct 31, 2023 | 79.19 | 79.95 | 78.28 | 78.33 | 1,863,020 | -1.42(-1.79%) |
Oct 30, 2023 | 79.04 | 81.14 | 79.04 | 79.76 | 1,831,331 | +1.33(+1.69%) |
Oct 27, 2023 | 78.59 | 78.72 | 77.19 | 78.43 | 1,707,062 | -0.38(-0.49%) |
Oct 26, 2023 | 79.58 | 79.94 | 78.52 | 78.82 | 1,153,045 | -0.60(-0.75%) |
Oct 25, 2023 | 78.80 | 79.90 | 78.65 | 79.41 | 1,189,366 | +0.51(+0.65%) |
Oct 24, 2023 | 79.79 | 79.89 | 78.64 | 78.90 | 1,559,308 | +0.09(+0.11%) |
Oct 23, 2023 | 80.28 | 81.10 | 78.81 | 78.82 | 1,740,375 | -2.66(-3.27%) |
Oct 20, 2023 | 83.29 | 83.39 | 80.95 | 81.48 | 2,268,481 | -2.65(-3.15%) |
Oct 19, 2023 | 82.94 | 85.22 | 82.42 | 84.13 | 2,480,736 | +0.92(+1.11%) |
Oct 18, 2023 | 84.55 | 85.19 | 82.13 | 83.20 | 2,553,863 | -1.78(-2.09%) |
Oct 17, 2023 | 83.11 | 85.35 | 82.93 | 84.98 | 1,906,340 | +2.19(+2.64%) |
Oct 16, 2023 | 83.70 | 83.70 | 82.14 | 82.79 | 1,908,773 | -0.23(-0.27%) |
Oct 13, 2023 | 84.17 | 84.90 | 82.37 | 83.02 | 1,450,114 | -0.48(-0.58%) |
Oct 12, 2023 | 82.89 | 83.69 | 82.20 | 83.50 | 1,975,761 | +1.02(+1.24%) |
Oct 11, 2023 | 83.65 | 83.84 | 81.76 | 82.48 | 1,865,594 | -1.38(-1.65%) |
Oct 10, 2023 | 84.59 | 86.23 | 83.15 | 83.86 | 2,958,622 | -0.61(-0.72%) |
Oct 09, 2023 | 80.68 | 84.57 | 80.68 | 84.47 | 2,035,658 | +5.03(+6.33%) |
Oct 06, 2023 | 79.12 | 80.45 | 78.41 | 79.44 | 1,644,229 | -0.14(-0.17%) |
Oct 05, 2023 | 80.01 | 81.61 | 79.53 | 79.58 | 1,912,532 | -0.95(-1.18%) |
Oct 04, 2023 | 80.93 | 82.11 | 79.53 | 80.53 | 2,538,828 | -0.27(-0.33%) |
Oct 03, 2023 | 81.26 | 81.61 | 80.04 | 80.80 | 2,202,073 | -1.39(-1.70%) |
Oct 02, 2023 | 83.94 | 83.94 | 81.57 | 82.19 | 2,172,226 | -1.99(-2.37%) |
Sep 29, 2023 | 84.67 | 85.79 | 83.89 | 84.19 | 2,272,751 | -0.23(-0.27%) |
Sep 28, 2023 | 82.09 | 84.58 | 81.79 | 84.41 | 2,190,501 | +2.47(+3.02%) |
Sep 27, 2023 | 84.14 | 84.14 | 81.53 | 81.94 | 1,793,405 | -1.65(-1.97%) |
Sep 26, 2023 | 84.28 | 86.31 | 83.17 | 83.59 | 2,858,960 | -0.80(-0.94%) |
Sep 25, 2023 | 82.62 | 84.70 | 83.73 | 84.38 | 1,968,719 | +1.70(+2.05%) |
Sep 22, 2023 | 82.29 | 83.49 | 82.03 | 82.68 | 2,657,878 | +0.67(+0.81%) |
Sep 21, 2023 | 81.97 | 82.95 | 81.50 | 82.02 | 2,127,706 | -0.12(-0.14%) |
Sep 20, 2023 | 81.77 | 84.39 | 81.59 | 82.13 | 4,052,010 | +0.74(+0.90%) |
Sep 19, 2023 | 80.08 | 81.61 | 80.04 | 81.40 | 2,329,942 | +1.61(+2.02%) |
Sep 18, 2023 | 81.38 | 81.48 | 78.92 | 79.79 | 1,370,661 | -0.82(-1.02%) |
Sep 15, 2023 | 82.47 | 82.67 | 80.29 | 80.61 | 4,185,335 | -1.83(-2.22%) |
Sep 14, 2023 | 80.44 | 82.74 | 79.79 | 82.44 | 2,311,615 | +3.03(+3.82%) |
Sep 13, 2023 | 80.77 | 80.77 | 78.96 | 79.40 | 1,114,567 | -0.80(-0.99%) |
Sep 12, 2023 | 80.24 | 81.49 | 79.60 | 80.20 | 1,787,769 | -0.14(-0.17%) |
Sep 11, 2023 | 82.67 | 83.70 | 80.24 | 80.34 | 2,816,981 | -1.89(-2.29%) |
Sep 08, 2023 | 80.10 | 82.34 | 79.86 | 82.22 | 3,180,843 | +2.84(+3.57%) |
Sep 07, 2023 | 79.25 | 80.59 | 78.60 | 79.38 | 2,995,606 | -0.18(-0.22%) |
Sep 06, 2023 | 80.70 | 80.94 | 78.56 | 79.56 | 2,193,301 | -1.50(-1.85%) |
Sep 05, 2023 | 80.63 | 82.91 | 80.45 | 81.06 | 3,361,113 | +3.29(+4.23%) |