Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 70.55 | 70.81 | 70.18 | 70.50 | 4,414,652 | +0.10(+0.14%) |
Nov 29, 2023 | 70.31 | 70.92 | 70.23 | 70.40 | 2,015,099 | +0.50(+0.72%) |
Nov 28, 2023 | 70.00 | 70.63 | 69.61 | 69.90 | 2,511,928 | +0.07(+0.10%) |
Nov 27, 2023 | 69.54 | 69.89 | 69.10 | 69.83 | 2,882,480 | -0.29(-0.42%) |
Nov 24, 2023 | 69.77 | 70.34 | 69.66 | 70.12 | 740,411 | +0.21(+0.29%) |
Nov 22, 2023 | 69.47 | 70.15 | 69.29 | 69.91 | 1,800,608 | +0.45(+0.65%) |
Nov 21, 2023 | 69.82 | 69.90 | 69.40 | 69.46 | 2,240,078 | -0.50(-0.71%) |
Nov 20, 2023 | 69.74 | 70.19 | 69.33 | 69.96 | 2,017,445 | +0.14(+0.20%) |
Nov 17, 2023 | 69.62 | 69.84 | 69.24 | 69.83 | 2,073,102 | +0.62(+0.89%) |
Nov 16, 2023 | 69.12 | 69.58 | 68.77 | 69.21 | 2,680,912 | -0.27(-0.40%) |
Nov 15, 2023 | 69.22 | 70.35 | 69.09 | 69.48 | 2,761,736 | +0.48(+0.70%) |
Nov 14, 2023 | 68.11 | 69.41 | 68.11 | 69.00 | 3,004,145 | +1.81(+2.70%) |
Nov 13, 2023 | 67.42 | 67.53 | 66.57 | 67.19 | 2,332,697 | -0.21(-0.31%) |
Nov 10, 2023 | 66.67 | 67.66 | 66.22 | 67.40 | 3,386,696 | +0.89(+1.34%) |
Nov 09, 2023 | 67.36 | 67.47 | 66.43 | 66.50 | 2,026,776 | -0.57(-0.85%) |
Nov 08, 2023 | 66.86 | 67.51 | 66.84 | 67.07 | 2,408,471 | -0.02(-0.03%) |
Nov 07, 2023 | 67.75 | 67.79 | 66.66 | 67.09 | 3,634,596 | -1.09(-1.60%) |
Nov 06, 2023 | 68.15 | 68.76 | 67.60 | 68.18 | 3,311,980 | -0.13(-0.19%) |
Nov 03, 2023 | 67.37 | 68.86 | 67.37 | 68.31 | 3,062,067 | +1.51(+2.26%) |
Nov 02, 2023 | 66.12 | 67.24 | 66.02 | 66.80 | 6,213,347 | +1.19(+1.81%) |
Nov 01, 2023 | 68.51 | 70.19 | 65.26 | 65.61 | 10,960,537 | -5.84(-8.18%) |
Oct 31, 2023 | 71.48 | 71.80 | 71.35 | 71.45 | 2,959,269 | -0.01(-0.01%) |
Oct 30, 2023 | 70.81 | 71.69 | 70.72 | 71.46 | 2,266,580 | +0.73(+1.03%) |
Oct 27, 2023 | 71.07 | 71.24 | 70.35 | 70.74 | 2,519,824 | -0.07(-0.10%) |
Oct 26, 2023 | 70.68 | 71.55 | 70.65 | 70.81 | 1,637,845 | +0.57(+0.81%) |
Oct 25, 2023 | 71.11 | 71.21 | 70.16 | 70.24 | 2,307,046 | -1.14(-1.59%) |
Oct 24, 2023 | 71.28 | 71.90 | 70.85 | 71.38 | 1,627,307 | +0.51(+0.72%) |
Oct 23, 2023 | 71.26 | 71.65 | 70.74 | 70.87 | 2,570,796 | -0.72(-1.00%) |
Oct 20, 2023 | 72.57 | 72.74 | 71.51 | 71.58 | 2,690,536 | -0.95(-1.31%) |
Oct 19, 2023 | 72.55 | 73.81 | 72.44 | 72.53 | 2,961,520 | -0.24(-0.32%) |
Oct 18, 2023 | 73.54 | 73.54 | 72.66 | 72.77 | 1,986,253 | -1.42(-1.92%) |
Oct 17, 2023 | 73.04 | 74.56 | 73.04 | 74.19 | 1,992,755 | +0.37(+0.50%) |
Oct 16, 2023 | 74.61 | 74.98 | 73.77 | 73.82 | 2,401,564 | -0.10(-0.13%) |
Oct 13, 2023 | 74.55 | 75.02 | 73.57 | 73.92 | 2,492,950 | -0.47(-0.63%) |
Oct 12, 2023 | 75.50 | 75.50 | 73.74 | 74.39 | 1,983,639 | -0.54(-0.72%) |
Oct 11, 2023 | 74.85 | 75.32 | 74.35 | 74.92 | 2,446,094 | +0.19(+0.25%) |
Oct 10, 2023 | 73.97 | 75.38 | 73.94 | 74.74 | 2,733,397 | +0.94(+1.28%) |
Oct 09, 2023 | 73.41 | 74.07 | 73.07 | 73.80 | 1,644,584 | -0.03(-0.04%) |
Oct 06, 2023 | 71.92 | 74.32 | 71.92 | 73.83 | 2,849,152 | +1.62(+2.24%) |
Oct 05, 2023 | 71.82 | 72.61 | 71.57 | 72.21 | 3,161,725 | -0.03(-0.04%) |
Oct 04, 2023 | 72.50 | 72.50 | 71.44 | 72.24 | 2,798,360 | +0.19(+0.26%) |
Oct 03, 2023 | 71.42 | 73.03 | 71.39 | 72.05 | 3,136,264 | +0.17(+0.23%) |
Oct 02, 2023 | 72.47 | 72.90 | 71.26 | 71.89 | 2,917,676 | -1.25(-1.70%) |
Sep 29, 2023 | 73.64 | 73.98 | 73.01 | 73.13 | 2,363,804 | +0.05(+0.07%) |
Sep 28, 2023 | 72.02 | 73.39 | 72.02 | 73.08 | 2,165,227 | +1.05(+1.46%) |
Sep 27, 2023 | 71.71 | 72.56 | 71.41 | 72.03 | 2,059,584 | +0.68(+0.95%) |
Sep 26, 2023 | 71.28 | 72.11 | 70.94 | 71.36 | 2,567,813 | -0.57(-0.79%) |
Sep 25, 2023 | 70.98 | 72.05 | 71.75 | 71.92 | 1,826,355 | +0.51(+0.71%) |
Sep 22, 2023 | 71.72 | 72.05 | 71.31 | 71.41 | 1,974,318 | -0.02(-0.03%) |
Sep 21, 2023 | 72.03 | 72.28 | 71.38 | 71.43 | 2,079,720 | -1.12(-1.54%) |
Sep 20, 2023 | 73.62 | 73.89 | 72.49 | 72.55 | 1,587,006 | -0.46(-0.63%) |
Sep 19, 2023 | 73.29 | 73.77 | 72.54 | 73.01 | 3,323,087 | -0.30(-0.41%) |
Sep 18, 2023 | 73.09 | 74.12 | 72.70 | 73.32 | 1,670,942 | +0.22(+0.30%) |
Sep 15, 2023 | 73.64 | 74.04 | 72.83 | 73.10 | 3,720,953 | -0.60(-0.81%) |
Sep 14, 2023 | 73.51 | 74.12 | 72.78 | 73.70 | 1,652,371 | +0.97(+1.33%) |
Sep 13, 2023 | 73.73 | 74.01 | 72.53 | 72.73 | 2,194,161 | -0.99(-1.34%) |
Sep 12, 2023 | 73.54 | 74.49 | 73.45 | 73.72 | 2,142,858 | -0.24(-0.32%) |
Sep 11, 2023 | 74.48 | 74.92 | 73.83 | 73.95 | 1,916,970 | +0.02(+0.03%) |
Sep 08, 2023 | 73.90 | 74.30 | 73.54 | 73.93 | 1,594,658 | -0.15(-0.20%) |
Sep 07, 2023 | 74.53 | 74.87 | 73.42 | 74.08 | 2,625,974 | -0.39(-0.53%) |
Sep 06, 2023 | 73.64 | 74.69 | 73.59 | 74.47 | 1,590,314 | +0.56(+0.76%) |
Sep 05, 2023 | 76.19 | 76.19 | 73.83 | 73.92 | 1,687,635 | -2.53(-3.31%) |