Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 66.65 | 66.65 | 64.71 | 64.86 | 32,763 | -0.90(-1.38%) |
Nov 29, 2023 | 65.14 | 65.92 | 64.27 | 65.77 | 48,440 | +0.63(+0.96%) |
Nov 28, 2023 | 65.46 | 65.69 | 63.15 | 65.14 | 149,535 | -0.37(-0.57%) |
Nov 27, 2023 | 67.07 | 67.73 | 65.48 | 65.51 | 105,602 | -1.53(-2.29%) |
Nov 24, 2023 | 67.30 | 68.38 | 67.05 | 67.05 | 30,484 | -0.20(-0.30%) |
Nov 22, 2023 | 69.01 | 69.94 | 66.66 | 67.25 | 116,959 | -1.95(-2.82%) |
Nov 21, 2023 | 69.20 | 70.43 | 68.51 | 69.20 | 67,209 | -0.89(-1.26%) |
Nov 20, 2023 | 71.33 | 71.81 | 69.39 | 70.08 | 71,334 | -1.01(-1.42%) |
Nov 17, 2023 | 72.37 | 72.37 | 70.78 | 71.09 | 29,966 | -0.54(-0.76%) |
Nov 16, 2023 | 71.42 | 71.74 | 69.81 | 71.64 | 36,844 | +0.86(+1.21%) |
Nov 15, 2023 | 69.67 | 70.94 | 69.37 | 70.78 | 52,130 | +0.61(+0.87%) |
Nov 14, 2023 | 70.09 | 71.77 | 69.31 | 70.17 | 75,538 | -0.05(-0.07%) |
Nov 13, 2023 | 73.02 | 73.32 | 70.00 | 70.22 | 94,892 | -3.87(-5.22%) |
Nov 10, 2023 | 73.76 | 74.38 | 72.56 | 74.08 | 48,776 | +0.61(+0.83%) |
Nov 09, 2023 | 73.84 | 75.32 | 73.30 | 73.47 | 40,977 | -1.03(-1.38%) |
Nov 08, 2023 | 74.68 | 75.55 | 74.14 | 74.50 | 44,846 | -0.28(-0.37%) |
Nov 07, 2023 | 73.99 | 75.33 | 73.52 | 74.78 | 67,277 | +0.54(+0.73%) |
Nov 06, 2023 | 75.14 | 75.81 | 74.08 | 74.24 | 33,550 | -0.61(-0.81%) |
Nov 03, 2023 | 75.15 | 76.12 | 74.64 | 74.85 | 34,591 | -0.42(-0.56%) |
Nov 02, 2023 | 73.75 | 75.43 | 73.37 | 75.27 | 47,484 | +1.75(+2.39%) |
Nov 01, 2023 | 73.94 | 74.35 | 72.74 | 73.51 | 55,300 | -0.07(-0.10%) |
Oct 31, 2023 | 71.04 | 73.91 | 68.32 | 73.58 | 127,502 | +0.78(+1.08%) |
Oct 30, 2023 | 72.81 | 74.33 | 72.58 | 72.80 | 44,659 | -0.23(-0.32%) |
Oct 27, 2023 | 74.38 | 74.77 | 72.86 | 73.03 | 42,996 | -1.22(-1.65%) |
Oct 26, 2023 | 74.70 | 75.77 | 73.88 | 74.26 | 36,391 | -0.71(-0.95%) |
Oct 25, 2023 | 75.49 | 75.80 | 73.85 | 74.97 | 36,947 | -0.70(-0.93%) |
Oct 24, 2023 | 75.41 | 76.57 | 75.18 | 75.67 | 22,473 | +0.25(+0.33%) |
Oct 23, 2023 | 75.55 | 75.87 | 74.95 | 75.41 | 22,464 | -0.07(-0.10%) |
Oct 20, 2023 | 75.62 | 77.29 | 74.79 | 75.49 | 30,286 | -0.33(-0.43%) |
Oct 19, 2023 | 77.78 | 78.06 | 75.29 | 75.82 | 47,688 | -1.65(-2.13%) |
Oct 18, 2023 | 77.65 | 78.74 | 77.33 | 77.47 | 18,653 | -0.54(-0.69%) |
Oct 17, 2023 | 77.92 | 78.61 | 77.85 | 78.01 | 22,282 | +0.28(+0.36%) |
Oct 16, 2023 | 77.49 | 78.17 | 77.49 | 77.73 | 24,373 | +0.37(+0.48%) |
Oct 13, 2023 | 77.86 | 78.99 | 77.14 | 77.36 | 40,768 | -0.38(-0.49%) |
Oct 12, 2023 | 77.42 | 78.40 | 76.73 | 77.74 | 20,749 | +0.44(+0.57%) |
Oct 11, 2023 | 77.49 | 78.43 | 77.24 | 77.30 | 26,103 | -0.19(-0.24%) |
Oct 10, 2023 | 76.23 | 78.73 | 76.23 | 77.49 | 29,724 | +1.04(+1.36%) |
Oct 09, 2023 | 74.69 | 77.01 | 74.69 | 76.45 | 20,757 | +1.25(+1.66%) |
Oct 06, 2023 | 75.91 | 76.72 | 74.98 | 75.20 | 48,247 | -0.37(-0.49%) |
Oct 05, 2023 | 74.76 | 76.74 | 74.74 | 75.57 | 32,967 | +0.81(+1.09%) |
Oct 04, 2023 | 75.53 | 76.08 | 74.35 | 74.76 | 37,669 | -1.05(-1.39%) |
Oct 03, 2023 | 77.39 | 78.37 | 75.74 | 75.82 | 38,075 | -1.90(-2.45%) |
Oct 02, 2023 | 76.38 | 78.34 | 76.38 | 77.72 | 21,437 | +0.61(+0.79%) |
Sep 29, 2023 | 78.25 | 78.25 | 76.79 | 77.11 | 22,952 | -0.55(-0.71%) |
Sep 28, 2023 | 77.62 | 78.21 | 76.95 | 77.66 | 29,864 | +1.43(+1.87%) |
Sep 27, 2023 | 77.46 | 77.46 | 75.89 | 76.24 | 23,457 | -0.80(-1.04%) |
Sep 26, 2023 | 75.85 | 78.24 | 75.85 | 77.04 | 45,301 | +1.09(+1.44%) |
Sep 25, 2023 | 74.68 | 76.22 | 75.37 | 75.95 | 21,154 | +0.94(+1.26%) |
Sep 22, 2023 | 73.97 | 75.52 | 73.82 | 75.00 | 32,609 | +1.58(+2.15%) |
Sep 21, 2023 | 75.19 | 76.16 | 73.08 | 73.43 | 38,328 | -2.03(-2.68%) |
Sep 20, 2023 | 74.89 | 76.47 | 74.89 | 75.45 | 17,194 | +0.11(+0.15%) |
Sep 19, 2023 | 75.50 | 76.54 | 75.03 | 75.34 | 31,056 | -0.07(-0.09%) |
Sep 18, 2023 | 76.30 | 77.16 | 75.00 | 75.41 | 29,806 | -0.38(-0.50%) |
Sep 15, 2023 | 77.12 | 77.75 | 75.79 | 75.79 | 36,326 | -1.11(-1.44%) |
Sep 14, 2023 | 75.80 | 76.91 | 75.80 | 76.90 | 39,516 | +1.74(+2.31%) |
Sep 13, 2023 | 76.08 | 76.08 | 74.85 | 75.16 | 18,928 | -0.02(-0.02%) |
Sep 12, 2023 | 75.48 | 76.20 | 74.86 | 75.18 | 25,362 | -0.04(-0.05%) |
Sep 11, 2023 | 74.84 | 75.82 | 74.68 | 75.22 | 29,688 | +1.77(+2.41%) |
Sep 08, 2023 | 73.54 | 76.03 | 72.98 | 73.44 | 56,011 | +0.18(+0.24%) |
Sep 07, 2023 | 70.94 | 73.50 | 70.84 | 73.27 | 39,168 | +2.07(+2.91%) |
Sep 06, 2023 | 72.32 | 72.32 | 71.12 | 71.20 | 19,548 | -0.78(-1.09%) |
Sep 05, 2023 | 71.28 | 72.81 | 71.28 | 71.98 | 51,812 | +0.43(+0.60%) |