Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 80.84 | 82.03 | 80.34 | 81.72 | 6,294,675 | +1.07(+1.32%) |
Nov 29, 2023 | 81.26 | 81.52 | 80.63 | 80.65 | 2,184,316 | -0.54(-0.67%) |
Nov 28, 2023 | 81.85 | 82.03 | 81.19 | 81.20 | 2,207,585 | -0.78(-0.95%) |
Nov 27, 2023 | 81.88 | 82.11 | 81.48 | 81.98 | 2,046,019 | +0.03(+0.04%) |
Nov 24, 2023 | 81.66 | 82.45 | 81.50 | 81.95 | 905,918 | +0.50(+0.62%) |
Nov 22, 2023 | 81.04 | 81.73 | 80.67 | 81.44 | 1,640,927 | +0.52(+0.65%) |
Nov 21, 2023 | 80.35 | 81.43 | 80.03 | 80.92 | 1,948,159 | +0.72(+0.90%) |
Nov 20, 2023 | 80.26 | 80.64 | 79.83 | 80.20 | 2,432,339 | -0.59(-0.73%) |
Nov 17, 2023 | 80.32 | 80.98 | 80.13 | 80.79 | 1,853,263 | +0.65(+0.81%) |
Nov 16, 2023 | 79.59 | 80.60 | 79.47 | 80.14 | 2,354,150 | +0.68(+0.86%) |
Nov 15, 2023 | 80.74 | 81.11 | 79.45 | 79.46 | 2,935,179 | -1.38(-1.71%) |
Nov 14, 2023 | 80.52 | 81.18 | 80.10 | 80.84 | 2,713,046 | +0.80(+1.00%) |
Nov 13, 2023 | 79.75 | 80.47 | 79.28 | 80.04 | 1,863,009 | -0.05(-0.06%) |
Nov 10, 2023 | 79.84 | 80.30 | 79.75 | 80.09 | 1,654,579 | +0.57(+0.72%) |
Nov 09, 2023 | 78.95 | 79.89 | 78.87 | 79.52 | 1,629,026 | +0.57(+0.72%) |
Nov 08, 2023 | 79.58 | 80.03 | 78.78 | 78.95 | 2,227,331 | -0.65(-0.81%) |
Nov 07, 2023 | 79.97 | 79.97 | 79.13 | 79.60 | 2,297,320 | -0.41(-0.52%) |
Nov 06, 2023 | 80.83 | 81.07 | 79.30 | 80.01 | 2,446,126 | -0.82(-1.01%) |
Nov 03, 2023 | 80.57 | 81.30 | 79.83 | 80.83 | 2,754,138 | +0.49(+0.61%) |
Nov 02, 2023 | 77.70 | 80.36 | 77.34 | 80.34 | 3,276,327 | +2.63(+3.39%) |
Nov 01, 2023 | 76.96 | 77.94 | 76.39 | 77.70 | 3,835,380 | +0.92(+1.20%) |
Oct 31, 2023 | 76.24 | 77.01 | 75.77 | 76.78 | 6,893,713 | +0.70(+0.92%) |
Oct 30, 2023 | 75.69 | 76.40 | 75.58 | 76.08 | 2,117,501 | +0.89(+1.19%) |
Oct 27, 2023 | 76.00 | 76.25 | 74.63 | 75.19 | 2,551,697 | -1.01(-1.33%) |
Oct 26, 2023 | 77.15 | 77.89 | 76.14 | 76.20 | 2,615,444 | -0.73(-0.95%) |
Oct 25, 2023 | 76.64 | 77.58 | 76.15 | 76.92 | 2,347,006 | +0.49(+0.64%) |
Oct 24, 2023 | 76.34 | 76.90 | 76.08 | 76.43 | 1,665,090 | +0.59(+0.78%) |
Oct 23, 2023 | 76.42 | 76.61 | 75.83 | 75.84 | 1,997,943 | -0.41(-0.54%) |
Oct 20, 2023 | 77.96 | 77.97 | 75.47 | 76.26 | 3,588,354 | -1.94(-2.48%) |
Oct 19, 2023 | 78.83 | 79.36 | 78.06 | 78.19 | 2,210,709 | -0.79(-1.00%) |
Oct 18, 2023 | 79.87 | 80.24 | 78.91 | 78.98 | 2,082,837 | -1.03(-1.29%) |
Oct 17, 2023 | 79.51 | 80.63 | 79.33 | 80.01 | 1,943,777 | +0.30(+0.38%) |
Oct 16, 2023 | 79.20 | 80.36 | 78.88 | 79.71 | 2,132,350 | +0.83(+1.05%) |
Oct 13, 2023 | 78.89 | 79.63 | 78.61 | 78.88 | 1,971,778 | +0.38(+0.49%) |
Oct 12, 2023 | 78.64 | 79.13 | 77.97 | 78.50 | 2,751,692 | +0.06(+0.08%) |
Oct 11, 2023 | 77.66 | 78.48 | 77.36 | 78.44 | 3,143,466 | +0.96(+1.24%) |
Oct 10, 2023 | 76.86 | 77.68 | 76.74 | 77.48 | 3,200,081 | +0.62(+0.81%) |
Oct 09, 2023 | 76.28 | 76.93 | 76.09 | 76.86 | 1,877,002 | +0.58(+0.76%) |
Oct 06, 2023 | 75.14 | 76.39 | 74.80 | 76.28 | 2,891,991 | +1.14(+1.52%) |
Oct 05, 2023 | 74.64 | 75.63 | 74.37 | 75.14 | 1,980,021 | +0.36(+0.49%) |
Oct 04, 2023 | 74.07 | 74.84 | 73.61 | 74.77 | 2,054,599 | +0.63(+0.85%) |
Oct 03, 2023 | 74.36 | 75.13 | 73.87 | 74.14 | 2,195,025 | -1.02(-1.36%) |
Oct 02, 2023 | 75.32 | 75.53 | 74.43 | 75.17 | 2,373,938 | -0.28(-0.36%) |
Sep 29, 2023 | 76.37 | 76.37 | 75.04 | 75.44 | 2,971,597 | -0.90(-1.18%) |
Sep 28, 2023 | 75.80 | 76.44 | 75.20 | 76.34 | 2,043,818 | +0.63(+0.83%) |
Sep 27, 2023 | 75.26 | 75.85 | 74.63 | 75.72 | 2,386,588 | +0.58(+0.77%) |
Sep 26, 2023 | 75.91 | 76.07 | 74.95 | 75.14 | 1,844,129 | -0.34(-0.46%) |
Sep 25, 2023 | 74.80 | 75.67 | 75.43 | 75.48 | 1,586,307 | +0.47(+0.63%) |
Sep 22, 2023 | 74.84 | 75.44 | 74.37 | 75.01 | 1,482,092 | +0.15(+0.20%) |
Sep 21, 2023 | 75.68 | 75.82 | 74.72 | 74.86 | 2,377,597 | -0.97(-1.28%) |
Sep 20, 2023 | 76.21 | 76.67 | 75.72 | 75.83 | 1,697,354 | -0.22(-0.28%) |
Sep 19, 2023 | 75.78 | 76.21 | 75.12 | 76.05 | 2,136,787 | +0.44(+0.58%) |
Sep 18, 2023 | 75.19 | 75.69 | 74.35 | 75.61 | 2,125,309 | +0.40(+0.54%) |
Sep 15, 2023 | 75.49 | 75.77 | 74.85 | 75.20 | 5,311,324 | -0.79(-1.03%) |
Sep 14, 2023 | 75.69 | 76.10 | 75.22 | 75.99 | 2,904,509 | +0.90(+1.20%) |
Sep 13, 2023 | 75.21 | 75.29 | 74.80 | 75.09 | 2,375,194 | +0.12(+0.16%) |
Sep 12, 2023 | 74.38 | 75.41 | 74.31 | 74.97 | 1,927,152 | +0.67(+0.90%) |
Sep 11, 2023 | 73.85 | 74.63 | 73.73 | 74.30 | 1,913,220 | +0.75(+1.02%) |
Sep 08, 2023 | 73.46 | 73.66 | 73.00 | 73.55 | 2,070,757 | +0.18(+0.24%) |
Sep 07, 2023 | 72.53 | 74.00 | 72.53 | 73.38 | 3,226,126 | +0.41(+0.57%) |
Sep 06, 2023 | 72.77 | 73.17 | 72.37 | 72.96 | 2,279,745 | +0.03(+0.04%) |
Sep 05, 2023 | 73.34 | 74.19 | 72.90 | 72.93 | 2,726,728 | -0.56(-0.76%) |