Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 79.26 | 80.10 | 79.19 | 80.03 | 107,253 | +0.81(+1.03%) |
Nov 29, 2023 | 78.79 | 79.70 | 78.79 | 79.22 | 104,926 | +0.68(+0.87%) |
Nov 28, 2023 | 78.55 | 78.91 | 78.40 | 78.53 | 152,474 | -0.16(-0.20%) |
Nov 27, 2023 | 78.59 | 78.83 | 78.48 | 78.69 | 232,359 | -0.16(-0.20%) |
Nov 24, 2023 | 78.69 | 79.07 | 78.56 | 78.85 | 194,266 | +0.25(+0.32%) |
Nov 22, 2023 | 78.46 | 78.72 | 78.28 | 78.60 | 192,003 | +0.33(+0.42%) |
Nov 21, 2023 | 78.21 | 78.48 | 78.12 | 78.28 | 86,033 | -0.09(-0.11%) |
Nov 20, 2023 | 77.97 | 78.62 | 77.77 | 78.36 | 134,055 | +0.26(+0.33%) |
Nov 17, 2023 | 77.88 | 78.17 | 77.84 | 78.11 | 122,832 | +0.44(+0.56%) |
Nov 16, 2023 | 77.50 | 77.73 | 77.37 | 77.67 | 119,604 | +0.24(+0.31%) |
Nov 15, 2023 | 77.08 | 77.66 | 77.08 | 77.43 | 170,772 | +0.35(+0.45%) |
Nov 14, 2023 | 75.98 | 77.43 | 75.98 | 77.08 | 709,649 | +1.74(+2.30%) |
Nov 13, 2023 | 75.15 | 75.56 | 75.09 | 75.35 | 132,493 | -0.15(-0.20%) |
Nov 10, 2023 | 74.93 | 75.50 | 74.69 | 75.50 | 73,817 | +0.86(+1.16%) |
Nov 09, 2023 | 75.11 | 75.39 | 74.57 | 74.63 | 99,577 | -0.25(-0.33%) |
Nov 08, 2023 | 74.90 | 75.01 | 74.52 | 74.88 | 68,560 | +0.00(+0.00%) |
Nov 07, 2023 | 74.74 | 75.11 | 74.67 | 74.88 | 92,112 | -0.13(-0.17%) |
Nov 06, 2023 | 75.45 | 75.67 | 74.67 | 75.01 | 142,063 | -0.37(-0.49%) |
Nov 03, 2023 | 74.97 | 75.77 | 74.97 | 75.38 | 786,425 | +1.14(+1.54%) |
Nov 02, 2023 | 73.17 | 74.25 | 73.17 | 74.24 | 71,577 | +1.75(+2.41%) |
Nov 01, 2023 | 72.07 | 72.74 | 71.96 | 72.49 | 77,510 | +0.51(+0.70%) |
Oct 31, 2023 | 71.49 | 72.01 | 71.21 | 71.99 | 42,507 | +0.70(+0.99%) |
Oct 30, 2023 | 70.46 | 71.47 | 70.40 | 71.28 | 53,395 | +1.15(+1.64%) |
Oct 27, 2023 | 71.38 | 71.38 | 69.88 | 70.13 | 209,016 | -1.50(-2.09%) |
Oct 26, 2023 | 71.21 | 72.22 | 71.13 | 71.63 | 170,366 | +0.45(+0.63%) |
Oct 25, 2023 | 71.29 | 71.68 | 71.02 | 71.18 | 140,171 | -0.32(-0.44%) |
Oct 24, 2023 | 71.45 | 71.90 | 71.20 | 71.50 | 134,311 | +0.37(+0.52%) |
Oct 23, 2023 | 71.42 | 71.92 | 71.08 | 71.13 | 149,215 | -0.53(-0.73%) |
Oct 20, 2023 | 72.69 | 72.85 | 71.59 | 71.66 | 125,345 | -1.21(-1.66%) |
Oct 19, 2023 | 73.67 | 74.18 | 72.79 | 72.87 | 119,780 | -0.98(-1.33%) |
Oct 18, 2023 | 74.71 | 74.78 | 73.69 | 73.85 | 84,639 | -1.31(-1.74%) |
Oct 17, 2023 | 74.33 | 75.68 | 74.33 | 75.16 | 88,898 | +0.49(+0.65%) |
Oct 16, 2023 | 74.38 | 75.09 | 74.29 | 74.67 | 109,619 | +0.80(+1.09%) |
Oct 13, 2023 | 74.36 | 74.87 | 73.48 | 73.87 | 114,164 | +0.15(+0.20%) |
Oct 12, 2023 | 74.50 | 74.50 | 73.30 | 73.72 | 105,314 | -0.62(-0.84%) |
Oct 11, 2023 | 74.30 | 74.72 | 73.81 | 74.35 | 105,011 | +0.19(+0.25%) |
Oct 10, 2023 | 74.00 | 74.68 | 73.95 | 74.16 | 156,989 | +0.47(+0.63%) |
Oct 09, 2023 | 72.93 | 73.84 | 72.93 | 73.69 | 119,580 | +0.09(+0.12%) |
Oct 06, 2023 | 72.60 | 73.95 | 72.32 | 73.60 | 211,115 | +0.67(+0.92%) |
Oct 05, 2023 | 72.32 | 73.08 | 72.20 | 72.93 | 277,721 | +0.43(+0.59%) |
Oct 04, 2023 | 72.00 | 72.56 | 71.53 | 72.50 | 223,245 | +0.57(+0.79%) |
Oct 03, 2023 | 72.81 | 72.93 | 71.67 | 71.94 | 324,690 | -1.26(-1.72%) |
Oct 02, 2023 | 73.97 | 73.99 | 72.89 | 73.20 | 234,153 | -0.96(-1.30%) |
Sep 29, 2023 | 75.22 | 75.22 | 73.94 | 74.16 | 1,550,675 | -0.54(-0.72%) |
Sep 28, 2023 | 74.29 | 74.99 | 74.22 | 74.69 | 113,303 | +0.54(+0.72%) |
Sep 27, 2023 | 74.41 | 74.46 | 73.57 | 74.16 | 146,330 | -0.09(-0.12%) |
Sep 26, 2023 | 74.74 | 75.08 | 74.10 | 74.25 | 102,145 | -1.05(-1.39%) |
Sep 25, 2023 | 74.83 | 75.31 | 75.03 | 75.30 | 97,218 | +0.23(+0.30%) |
Sep 22, 2023 | 75.72 | 75.77 | 75.06 | 75.07 | 94,459 | -0.50(-0.67%) |
Sep 21, 2023 | 76.47 | 76.47 | 75.57 | 75.57 | 86,651 | -1.21(-1.58%) |
Sep 20, 2023 | 77.46 | 77.85 | 76.77 | 76.79 | 253,482 | -0.51(-0.66%) |
Sep 19, 2023 | 77.25 | 77.57 | 76.81 | 77.30 | 692,924 | -0.01(-0.01%) |
Sep 18, 2023 | 77.15 | 77.36 | 76.70 | 77.31 | 230,450 | +0.20(+0.26%) |
Sep 15, 2023 | 77.10 | 77.47 | 76.99 | 77.11 | 170,794 | -0.44(-0.57%) |
Sep 14, 2023 | 77.20 | 77.69 | 77.10 | 77.55 | 67,676 | +1.01(+1.31%) |
Sep 13, 2023 | 76.95 | 77.12 | 76.27 | 76.55 | 89,279 | -0.22(-0.28%) |
Sep 12, 2023 | 75.88 | 77.21 | 75.88 | 76.77 | 77,344 | +0.80(+1.05%) |
Sep 11, 2023 | 76.04 | 76.47 | 75.87 | 75.97 | 175,424 | +0.31(+0.40%) |
Sep 08, 2023 | 75.43 | 75.81 | 75.11 | 75.66 | 168,578 | +0.29(+0.38%) |
Sep 07, 2023 | 75.19 | 75.65 | 75.08 | 75.37 | 151,921 | -0.07(-0.09%) |
Sep 06, 2023 | 75.44 | 75.78 | 75.04 | 75.44 | 97,748 | -0.24(-0.31%) |
Sep 05, 2023 | 76.34 | 76.70 | 75.68 | 75.68 | 175,760 | -0.74(-0.97%) |