Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 78.93 | 79.94 | 78.57 | 79.69 | 821,944 | +1.24(+1.58%) |
Nov 29, 2023 | 77.33 | 78.88 | 77.26 | 78.45 | 587,424 | +1.05(+1.35%) |
Nov 28, 2023 | 77.51 | 77.80 | 76.37 | 77.40 | 619,807 | -0.66(-0.84%) |
Nov 27, 2023 | 78.53 | 78.53 | 77.88 | 78.06 | 622,018 | -1.02(-1.29%) |
Nov 24, 2023 | 78.26 | 79.27 | 78.08 | 79.08 | 440,781 | +1.00(+1.28%) |
Nov 22, 2023 | 77.95 | 78.91 | 77.42 | 78.08 | 896,988 | -0.18(-0.24%) |
Nov 21, 2023 | 78.53 | 79.22 | 78.11 | 78.26 | 1,093,092 | -0.51(-0.65%) |
Nov 20, 2023 | 79.12 | 79.13 | 78.55 | 78.78 | 650,176 | -0.31(-0.39%) |
Nov 17, 2023 | 78.62 | 79.38 | 78.62 | 79.09 | 921,193 | +0.94(+1.20%) |
Nov 16, 2023 | 78.47 | 78.54 | 77.77 | 78.15 | 496,172 | -0.52(-0.66%) |
Nov 15, 2023 | 78.31 | 79.10 | 78.19 | 78.67 | 550,132 | +0.73(+0.93%) |
Nov 14, 2023 | 77.22 | 78.28 | 76.96 | 77.94 | 1,016,857 | +2.34(+3.10%) |
Nov 13, 2023 | 75.16 | 76.12 | 74.78 | 75.60 | 689,868 | +0.28(+0.37%) |
Nov 10, 2023 | 75.04 | 75.38 | 74.40 | 75.32 | 623,420 | +0.33(+0.44%) |
Nov 09, 2023 | 75.27 | 76.09 | 74.88 | 74.99 | 459,428 | +0.05(+0.06%) |
Nov 08, 2023 | 75.42 | 75.82 | 74.90 | 74.94 | 866,082 | -0.79(-1.05%) |
Nov 07, 2023 | 76.16 | 76.20 | 75.56 | 75.74 | 514,249 | -1.05(-1.36%) |
Nov 06, 2023 | 77.91 | 78.20 | 76.55 | 76.78 | 589,975 | -0.77(-1.00%) |
Nov 03, 2023 | 77.21 | 78.12 | 76.91 | 77.56 | 814,911 | +1.47(+1.93%) |
Nov 02, 2023 | 74.09 | 76.27 | 73.92 | 76.09 | 1,244,872 | +2.86(+3.90%) |
Nov 01, 2023 | 73.41 | 73.46 | 72.12 | 73.23 | 908,517 | +0.07(+0.09%) |
Oct 31, 2023 | 73.21 | 73.59 | 72.58 | 73.16 | 911,745 | -0.05(-0.07%) |
Oct 30, 2023 | 72.51 | 73.49 | 72.45 | 73.21 | 537,001 | +1.34(+1.86%) |
Oct 27, 2023 | 73.31 | 73.58 | 71.64 | 71.87 | 4,125,350 | -0.97(-1.33%) |
Oct 26, 2023 | 72.02 | 73.46 | 72.02 | 72.84 | 2,955,851 | +0.70(+0.97%) |
Oct 25, 2023 | 72.07 | 73.06 | 71.79 | 72.14 | 1,204,746 | -0.47(-0.65%) |
Oct 24, 2023 | 73.56 | 73.56 | 72.09 | 72.61 | 795,949 | -0.94(-1.28%) |
Oct 23, 2023 | 73.22 | 74.55 | 73.01 | 73.55 | 953,006 | -0.08(-0.10%) |
Oct 20, 2023 | 75.04 | 75.31 | 73.61 | 73.63 | 869,633 | -1.45(-1.94%) |
Oct 19, 2023 | 75.67 | 76.30 | 75.02 | 75.08 | 872,470 | -0.72(-0.95%) |
Oct 18, 2023 | 77.24 | 77.50 | 75.76 | 75.80 | 631,469 | -2.15(-2.75%) |
Oct 17, 2023 | 77.03 | 78.41 | 77.03 | 77.95 | 446,421 | +0.00(+0.00%) |
Oct 16, 2023 | 77.25 | 77.98 | 76.58 | 77.95 | 701,285 | +1.45(+1.90%) |
Oct 13, 2023 | 77.52 | 78.06 | 76.41 | 76.50 | 481,645 | -0.68(-0.89%) |
Oct 12, 2023 | 78.31 | 78.48 | 76.71 | 77.18 | 532,452 | -1.12(-1.43%) |
Oct 11, 2023 | 78.04 | 78.72 | 77.46 | 78.30 | 539,652 | +0.50(+0.65%) |
Oct 10, 2023 | 77.27 | 78.24 | 77.27 | 77.80 | 699,727 | +0.97(+1.26%) |
Oct 09, 2023 | 76.51 | 77.00 | 75.33 | 76.83 | 454,065 | -0.15(-0.20%) |
Oct 06, 2023 | 76.28 | 77.12 | 74.80 | 76.98 | 577,617 | +0.21(+0.27%) |
Oct 05, 2023 | 75.89 | 76.82 | 75.89 | 76.77 | 554,968 | +0.57(+0.75%) |
Oct 04, 2023 | 76.02 | 76.34 | 74.56 | 76.20 | 572,721 | +0.10(+0.14%) |
Oct 03, 2023 | 77.03 | 77.20 | 75.94 | 76.10 | 915,876 | -1.44(-1.86%) |
Oct 02, 2023 | 79.74 | 79.78 | 77.46 | 77.54 | 1,304,703 | -2.59(-3.24%) |
Sep 29, 2023 | 81.39 | 81.39 | 80.04 | 80.14 | 670,933 | -0.61(-0.75%) |
Sep 28, 2023 | 79.82 | 80.89 | 79.66 | 80.74 | 386,778 | +1.10(+1.38%) |
Sep 27, 2023 | 80.73 | 80.82 | 79.20 | 79.64 | 545,513 | -0.86(-1.07%) |
Sep 26, 2023 | 80.91 | 81.36 | 80.19 | 80.51 | 342,553 | -1.14(-1.40%) |
Sep 25, 2023 | 80.96 | 81.79 | 81.48 | 81.65 | 309,925 | +0.22(+0.27%) |
Sep 22, 2023 | 82.48 | 82.48 | 81.37 | 81.43 | 346,273 | -0.67(-0.82%) |
Sep 21, 2023 | 82.95 | 83.10 | 82.08 | 82.10 | 563,187 | -1.35(-1.62%) |
Sep 20, 2023 | 83.60 | 84.31 | 83.43 | 83.45 | 404,703 | +0.16(+0.19%) |
Sep 19, 2023 | 84.11 | 84.29 | 82.93 | 83.29 | 464,024 | -0.68(-0.81%) |
Sep 18, 2023 | 84.53 | 84.62 | 83.59 | 83.97 | 482,691 | -0.14(-0.17%) |
Sep 15, 2023 | 83.57 | 84.34 | 83.38 | 84.12 | 1,210,556 | +0.47(+0.56%) |
Sep 14, 2023 | 83.03 | 83.99 | 83.03 | 83.65 | 431,772 | +1.25(+1.52%) |
Sep 13, 2023 | 81.64 | 82.82 | 81.64 | 82.40 | 651,289 | +0.98(+1.20%) |
Sep 12, 2023 | 80.98 | 81.75 | 80.62 | 81.42 | 478,574 | +0.57(+0.70%) |
Sep 11, 2023 | 80.15 | 81.02 | 79.69 | 80.85 | 365,979 | +1.34(+1.68%) |
Sep 08, 2023 | 79.53 | 80.02 | 79.35 | 79.51 | 331,947 | -0.04(-0.05%) |
Sep 07, 2023 | 80.03 | 80.73 | 79.51 | 79.55 | 395,834 | -0.69(-0.86%) |
Sep 06, 2023 | 80.70 | 81.00 | 79.76 | 80.24 | 351,879 | -0.74(-0.91%) |
Sep 05, 2023 | 81.51 | 81.97 | 80.83 | 80.98 | 456,033 | -0.77(-0.94%) |