Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 76.59 | 77.64 | 76.12 | 77.08 | 2,193,813 | +0.94(+1.24%) |
Nov 29, 2023 | 75.16 | 76.59 | 75.16 | 76.14 | 1,235,846 | +1.54(+2.06%) |
Nov 28, 2023 | 74.21 | 74.74 | 73.63 | 74.60 | 887,432 | +0.46(+0.62%) |
Nov 27, 2023 | 74.13 | 74.26 | 73.62 | 74.15 | 824,285 | -0.13(-0.17%) |
Nov 24, 2023 | 73.48 | 74.57 | 73.48 | 74.27 | 481,522 | +0.20(+0.28%) |
Nov 22, 2023 | 74.09 | 74.18 | 73.36 | 74.07 | 811,734 | +0.57(+0.78%) |
Nov 21, 2023 | 73.57 | 73.86 | 73.20 | 73.49 | 902,526 | -0.28(-0.38%) |
Nov 20, 2023 | 72.77 | 74.01 | 72.59 | 73.78 | 986,290 | +0.46(+0.62%) |
Nov 17, 2023 | 73.16 | 73.46 | 72.70 | 73.32 | 1,020,586 | +0.72(+0.99%) |
Nov 16, 2023 | 72.96 | 73.41 | 71.96 | 72.60 | 1,396,478 | -0.23(-0.32%) |
Nov 15, 2023 | 71.83 | 73.17 | 71.83 | 72.83 | 1,028,834 | +1.01(+1.41%) |
Nov 14, 2023 | 70.30 | 72.66 | 70.30 | 71.82 | 1,632,058 | +2.78(+4.03%) |
Nov 13, 2023 | 68.37 | 69.16 | 68.07 | 69.04 | 1,751,485 | +0.27(+0.40%) |
Nov 10, 2023 | 67.83 | 68.78 | 67.08 | 68.77 | 1,421,388 | +1.26(+1.87%) |
Nov 09, 2023 | 67.98 | 68.57 | 67.43 | 67.50 | 1,343,289 | +0.05(+0.07%) |
Nov 08, 2023 | 67.60 | 67.77 | 67.10 | 67.45 | 661,819 | -0.17(-0.24%) |
Nov 07, 2023 | 68.25 | 68.52 | 67.50 | 67.62 | 976,116 | -0.78(-1.14%) |
Nov 06, 2023 | 69.26 | 69.42 | 67.58 | 68.40 | 1,721,247 | -1.00(-1.44%) |
Nov 03, 2023 | 69.21 | 70.50 | 69.14 | 69.40 | 1,736,428 | +1.22(+1.78%) |
Nov 02, 2023 | 65.69 | 68.26 | 65.62 | 68.18 | 1,828,952 | +3.13(+4.81%) |
Nov 01, 2023 | 64.21 | 65.51 | 63.95 | 65.05 | 2,128,298 | +0.94(+1.47%) |
Oct 31, 2023 | 63.34 | 64.37 | 63.18 | 64.11 | 1,355,473 | +0.77(+1.21%) |
Oct 30, 2023 | 62.42 | 63.79 | 62.38 | 63.34 | 1,527,912 | +1.54(+2.49%) |
Oct 27, 2023 | 63.45 | 63.74 | 61.70 | 61.80 | 1,358,200 | -1.37(-2.17%) |
Oct 26, 2023 | 62.15 | 63.72 | 61.82 | 63.17 | 3,609,641 | +1.84(+3.00%) |
Oct 25, 2023 | 61.55 | 61.81 | 60.73 | 61.34 | 3,261,036 | -0.48(-0.77%) |
Oct 24, 2023 | 62.41 | 63.03 | 61.64 | 61.81 | 1,782,412 | -0.61(-0.98%) |
Oct 23, 2023 | 62.09 | 63.50 | 61.86 | 62.43 | 1,437,288 | -0.10(-0.16%) |
Oct 20, 2023 | 64.00 | 64.33 | 62.50 | 62.52 | 1,948,667 | -1.19(-1.86%) |
Oct 19, 2023 | 64.09 | 65.65 | 63.34 | 63.71 | 3,112,539 | -0.43(-0.67%) |
Oct 18, 2023 | 67.26 | 68.18 | 62.56 | 64.14 | 4,868,212 | -4.54(-6.61%) |
Oct 17, 2023 | 66.34 | 68.90 | 66.11 | 68.68 | 2,772,126 | +1.71(+2.56%) |
Oct 16, 2023 | 66.24 | 67.18 | 65.75 | 66.97 | 1,182,235 | +1.39(+2.12%) |
Oct 13, 2023 | 65.63 | 66.12 | 65.12 | 65.58 | 1,111,052 | +0.31(+0.48%) |
Oct 12, 2023 | 66.48 | 66.73 | 64.64 | 65.27 | 1,222,385 | -1.22(-1.83%) |
Oct 11, 2023 | 65.84 | 66.74 | 65.84 | 66.48 | 1,048,044 | +0.60(+0.92%) |
Oct 10, 2023 | 66.50 | 66.97 | 65.76 | 65.88 | 1,372,751 | +0.54(+0.83%) |
Oct 09, 2023 | 64.41 | 65.39 | 64.34 | 65.33 | 1,141,334 | -0.28(-0.43%) |
Oct 06, 2023 | 64.50 | 66.22 | 64.13 | 65.62 | 1,369,459 | +0.77(+1.19%) |
Oct 05, 2023 | 64.37 | 64.99 | 63.77 | 64.85 | 1,567,455 | +0.17(+0.27%) |
Oct 04, 2023 | 65.20 | 65.50 | 63.70 | 64.67 | 1,386,253 | -0.32(-0.49%) |
Oct 03, 2023 | 65.66 | 66.17 | 64.57 | 64.99 | 1,858,293 | -0.99(-1.50%) |
Oct 02, 2023 | 67.24 | 67.24 | 65.70 | 65.99 | 1,357,588 | -1.60(-2.36%) |
Sep 29, 2023 | 67.76 | 68.49 | 67.40 | 67.58 | 988,528 | +0.26(+0.39%) |
Sep 28, 2023 | 66.74 | 67.66 | 66.61 | 67.32 | 1,238,222 | +0.74(+1.11%) |
Sep 27, 2023 | 67.42 | 67.42 | 65.98 | 66.58 | 933,390 | -0.50(-0.74%) |
Sep 26, 2023 | 66.66 | 67.63 | 66.49 | 67.08 | 1,193,012 | -0.25(-0.38%) |
Sep 25, 2023 | 67.30 | 67.36 | 66.89 | 67.33 | 773,451 | -0.20(-0.30%) |
Sep 22, 2023 | 67.72 | 67.94 | 66.84 | 67.53 | 1,376,296 | -0.11(-0.16%) |
Sep 21, 2023 | 67.65 | 68.02 | 67.14 | 67.64 | 1,194,359 | -0.32(-0.47%) |
Sep 20, 2023 | 68.98 | 69.08 | 67.92 | 67.96 | 732,768 | -0.56(-0.82%) |
Sep 19, 2023 | 69.64 | 70.14 | 68.47 | 68.52 | 976,129 | -1.27(-1.83%) |
Sep 18, 2023 | 70.43 | 70.43 | 69.31 | 69.80 | 740,501 | -0.93(-1.32%) |
Sep 15, 2023 | 71.44 | 71.69 | 70.51 | 70.73 | 1,796,221 | -0.72(-1.01%) |
Sep 14, 2023 | 70.38 | 71.65 | 70.38 | 71.45 | 1,338,607 | +1.51(+2.16%) |
Sep 13, 2023 | 70.65 | 70.70 | 69.11 | 69.94 | 1,353,155 | +0.06(+0.08%) |
Sep 12, 2023 | 74.93 | 75.74 | 67.90 | 69.89 | 3,779,339 | -5.09(-6.79%) |
Sep 11, 2023 | 74.71 | 76.00 | 74.71 | 74.97 | 1,206,784 | +0.67(+0.90%) |
Sep 08, 2023 | 73.55 | 74.34 | 72.77 | 74.30 | 939,464 | +0.82(+1.11%) |
Sep 07, 2023 | 73.12 | 73.89 | 72.53 | 73.48 | 1,233,351 | -0.03(-0.04%) |
Sep 06, 2023 | 73.24 | 74.20 | 72.85 | 73.51 | 883,490 | -0.10(-0.13%) |
Sep 05, 2023 | 74.13 | 74.96 | 73.49 | 73.61 | 1,107,291 | -0.83(-1.11%) |