Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 76.83 | 76.83 | 76.49 | 76.67 | 10,896,828 | -0.22(-0.29%) |
Nov 29, 2023 | 76.77 | 76.99 | 76.73 | 76.89 | 8,093,181 | +0.42(+0.55%) |
Nov 28, 2023 | 76.12 | 76.49 | 76.02 | 76.47 | 9,726,544 | +0.31(+0.41%) |
Nov 27, 2023 | 75.85 | 76.18 | 75.78 | 76.16 | 5,025,469 | +0.45(+0.59%) |
Nov 24, 2023 | 75.71 | 75.82 | 75.70 | 75.71 | 2,042,439 | -0.26(-0.35%) |
Nov 22, 2023 | 75.94 | 76.02 | 75.74 | 75.97 | 4,800,682 | +0.17(+0.22%) |
Nov 21, 2023 | 75.83 | 75.88 | 75.68 | 75.81 | 5,196,467 | +0.07(+0.09%) |
Nov 20, 2023 | 75.52 | 75.79 | 75.46 | 75.74 | 5,601,976 | +0.18(+0.23%) |
Nov 17, 2023 | 75.54 | 75.64 | 75.40 | 75.56 | 6,602,113 | +0.13(+0.17%) |
Nov 16, 2023 | 75.24 | 75.45 | 75.23 | 75.44 | 8,920,390 | +0.50(+0.66%) |
Nov 15, 2023 | 75.01 | 75.02 | 74.78 | 74.94 | 8,083,490 | -0.27(-0.36%) |
Nov 14, 2023 | 75.14 | 75.35 | 75.13 | 75.21 | 14,076,377 | +1.02(+1.38%) |
Nov 13, 2023 | 74.00 | 74.24 | 73.91 | 74.19 | 5,154,098 | +0.02(+0.03%) |
Nov 10, 2023 | 74.20 | 74.29 | 74.05 | 74.17 | 6,790,959 | +0.25(+0.34%) |
Nov 09, 2023 | 74.43 | 74.43 | 73.90 | 73.92 | 8,586,385 | -0.52(-0.69%) |
Nov 08, 2023 | 74.31 | 74.52 | 74.30 | 74.43 | 5,277,447 | +0.20(+0.26%) |
Nov 07, 2023 | 74.03 | 74.35 | 73.99 | 74.24 | 5,608,976 | +0.39(+0.53%) |
Nov 06, 2023 | 74.02 | 74.04 | 73.79 | 73.85 | 4,986,777 | -0.34(-0.45%) |
Nov 03, 2023 | 74.46 | 74.67 | 74.17 | 74.18 | 10,445,027 | +0.44(+0.60%) |
Nov 02, 2023 | 73.66 | 73.82 | 73.58 | 73.74 | 12,360,322 | +0.55(+0.75%) |
Nov 01, 2023 | 72.50 | 73.20 | 72.50 | 73.19 | 8,109,901 | +0.83(+1.15%) |
Oct 31, 2023 | 72.44 | 72.64 | 72.35 | 72.36 | 9,141,447 | -0.02(-0.03%) |
Oct 30, 2023 | 72.34 | 72.50 | 72.25 | 72.38 | 6,999,951 | -0.18(-0.25%) |
Oct 27, 2023 | 72.56 | 72.66 | 72.40 | 72.56 | 6,160,521 | -0.06(-0.08%) |
Oct 26, 2023 | 72.21 | 72.63 | 72.21 | 72.62 | 8,282,674 | +0.45(+0.62%) |
Oct 25, 2023 | 72.41 | 72.44 | 72.10 | 72.17 | 8,079,573 | -0.48(-0.66%) |
Oct 24, 2023 | 72.52 | 72.68 | 72.40 | 72.66 | 7,910,651 | +0.18(+0.25%) |
Oct 23, 2023 | 71.82 | 72.55 | 71.80 | 72.48 | 5,228,674 | +0.41(+0.57%) |
Oct 20, 2023 | 71.85 | 72.09 | 71.84 | 72.07 | 6,951,385 | +0.34(+0.47%) |
Oct 19, 2023 | 72.05 | 72.16 | 71.71 | 71.73 | 11,245,902 | -0.32(-0.44%) |
Oct 18, 2023 | 72.39 | 72.40 | 72.03 | 72.05 | 12,622,046 | -0.46(-0.63%) |
Oct 17, 2023 | 72.60 | 72.71 | 72.34 | 72.50 | 25,807,042 | -0.63(-0.86%) |
Oct 16, 2023 | 73.18 | 73.26 | 73.10 | 73.14 | 6,180,051 | -0.35(-0.48%) |
Oct 13, 2023 | 73.62 | 73.69 | 73.41 | 73.49 | 4,163,271 | +0.28(+0.38%) |
Oct 12, 2023 | 73.65 | 73.68 | 73.10 | 73.20 | 3,510,576 | -0.50(-0.68%) |
Oct 11, 2023 | 73.73 | 73.75 | 73.49 | 73.71 | 4,530,738 | +0.25(+0.34%) |
Oct 10, 2023 | 73.19 | 73.64 | 73.12 | 73.46 | 4,893,244 | -0.06(-0.08%) |
Oct 09, 2023 | 72.99 | 73.52 | 72.94 | 73.52 | 2,178,222 | +0.87(+1.20%) |
Oct 06, 2023 | 72.33 | 72.75 | 72.27 | 72.64 | 8,627,097 | -0.26(-0.36%) |
Oct 05, 2023 | 73.12 | 73.12 | 72.79 | 72.90 | 5,899,494 | +0.03(+0.04%) |
Oct 04, 2023 | 72.72 | 72.89 | 72.46 | 72.87 | 7,524,274 | +0.44(+0.60%) |
Oct 03, 2023 | 72.84 | 72.99 | 72.37 | 72.44 | 9,756,076 | -0.60(-0.83%) |
Oct 02, 2023 | 73.25 | 73.38 | 73.01 | 73.04 | 4,951,342 | -0.55(-0.75%) |
Sep 29, 2023 | 73.90 | 73.99 | 73.50 | 73.59 | 7,222,929 | -0.04(-0.05%) |
Sep 28, 2023 | 73.34 | 73.63 | 73.14 | 73.63 | 8,061,825 | +0.18(+0.25%) |
Sep 27, 2023 | 74.03 | 74.07 | 73.27 | 73.44 | 9,452,646 | -0.35(-0.47%) |
Sep 26, 2023 | 74.11 | 74.12 | 73.74 | 73.79 | 7,129,479 | -0.18(-0.25%) |
Sep 25, 2023 | 74.04 | 74.09 | 73.96 | 73.98 | 10,088,765 | -0.44(-0.59%) |
Sep 22, 2023 | 74.23 | 74.46 | 74.16 | 74.41 | 6,387,269 | +0.33(+0.44%) |
Sep 21, 2023 | 74.18 | 74.22 | 74.06 | 74.08 | 10,353,562 | -0.47(-0.64%) |
Sep 20, 2023 | 74.82 | 74.94 | 74.56 | 74.56 | 6,510,467 | -0.05(-0.06%) |
Sep 19, 2023 | 74.67 | 74.75 | 74.59 | 74.61 | 3,106,406 | -0.23(-0.30%) |
Sep 18, 2023 | 74.69 | 74.86 | 74.67 | 74.83 | 2,104,146 | +0.07(+0.10%) |
Sep 15, 2023 | 74.86 | 74.88 | 74.68 | 74.76 | 4,529,633 | -0.13(-0.17%) |
Sep 14, 2023 | 75.11 | 75.13 | 74.86 | 74.89 | 7,233,325 | -0.10(-0.13%) |
Sep 13, 2023 | 74.72 | 75.02 | 74.72 | 74.98 | 4,404,438 | +0.15(+0.19%) |
Sep 12, 2023 | 74.88 | 74.89 | 74.78 | 74.84 | 3,279,138 | -0.04(-0.05%) |
Sep 11, 2023 | 74.89 | 74.94 | 74.81 | 74.88 | 3,791,711 | -0.08(-0.10%) |
Sep 08, 2023 | 75.13 | 75.22 | 74.95 | 74.96 | 4,940,286 | +0.01(+0.01%) |
Sep 07, 2023 | 74.79 | 74.95 | 74.70 | 74.95 | 6,124,690 | +0.28(+0.38%) |
Sep 06, 2023 | 74.86 | 74.89 | 74.59 | 74.66 | 3,955,210 | -0.18(-0.25%) |
Sep 05, 2023 | 75.10 | 75.11 | 74.83 | 74.85 | 3,414,830 | -0.41(-0.54%) |