Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 78.01 | 78.71 | 77.45 | 78.57 | 8,520,974 | +0.78(+1.01%) |
Nov 29, 2023 | 76.73 | 78.76 | 76.59 | 77.79 | 7,492,916 | +1.65(+2.17%) |
Nov 28, 2023 | 76.61 | 76.70 | 75.59 | 76.13 | 9,287,047 | -1.06(-1.37%) |
Nov 27, 2023 | 77.51 | 77.59 | 76.84 | 77.19 | 5,288,730 | -0.69(-0.89%) |
Nov 24, 2023 | 77.50 | 78.14 | 77.29 | 77.89 | 2,421,526 | +0.16(+0.20%) |
Nov 22, 2023 | 78.03 | 78.10 | 77.45 | 77.73 | 4,332,504 | +0.02(+0.03%) |
Nov 21, 2023 | 78.30 | 78.57 | 77.46 | 77.71 | 7,466,982 | -1.22(-1.54%) |
Nov 20, 2023 | 79.25 | 79.42 | 78.57 | 78.93 | 7,719,531 | -0.57(-0.72%) |
Nov 17, 2023 | 79.55 | 79.66 | 79.16 | 79.50 | 6,140,372 | +0.61(+0.78%) |
Nov 16, 2023 | 79.20 | 79.50 | 78.27 | 78.89 | 6,823,171 | -0.02(-0.03%) |
Nov 15, 2023 | 77.81 | 79.26 | 77.74 | 78.91 | 9,937,404 | +1.36(+1.75%) |
Nov 14, 2023 | 75.94 | 78.19 | 75.93 | 77.55 | 12,406,795 | +3.24(+4.36%) |
Nov 13, 2023 | 74.02 | 74.79 | 73.83 | 74.31 | 4,915,419 | -0.29(-0.38%) |
Nov 10, 2023 | 73.94 | 74.66 | 73.33 | 74.60 | 9,225,461 | +1.13(+1.54%) |
Nov 09, 2023 | 74.95 | 75.33 | 73.24 | 73.47 | 9,589,561 | -1.76(-2.34%) |
Nov 08, 2023 | 74.72 | 75.45 | 74.33 | 75.23 | 8,152,663 | +0.46(+0.61%) |
Nov 07, 2023 | 75.12 | 75.43 | 74.20 | 74.78 | 7,732,727 | -0.41(-0.54%) |
Nov 06, 2023 | 75.94 | 76.02 | 74.63 | 75.18 | 8,220,116 | -0.34(-0.45%) |
Nov 03, 2023 | 73.87 | 75.94 | 73.82 | 75.52 | 15,097,608 | +2.77(+3.81%) |
Nov 02, 2023 | 70.98 | 72.82 | 70.95 | 72.75 | 11,750,604 | +2.49(+3.54%) |
Nov 01, 2023 | 70.48 | 71.21 | 70.01 | 70.26 | 9,518,132 | +0.13(+0.18%) |
Oct 31, 2023 | 70.08 | 70.33 | 69.59 | 70.13 | 9,036,598 | +0.23(+0.33%) |
Oct 30, 2023 | 69.37 | 70.20 | 68.75 | 69.91 | 9,865,078 | +1.03(+1.50%) |
Oct 27, 2023 | 70.35 | 70.45 | 68.67 | 68.88 | 11,344,847 | -1.63(-2.32%) |
Oct 26, 2023 | 69.92 | 71.12 | 69.85 | 70.51 | 11,143,664 | +0.66(+0.94%) |
Oct 25, 2023 | 69.71 | 70.34 | 69.58 | 69.85 | 8,645,866 | -0.16(-0.22%) |
Oct 24, 2023 | 70.20 | 70.54 | 69.54 | 70.01 | 9,469,911 | -0.14(-0.20%) |
Oct 23, 2023 | 71.15 | 71.29 | 69.70 | 70.15 | 13,130,238 | -1.40(-1.96%) |
Oct 20, 2023 | 71.54 | 72.40 | 70.78 | 71.55 | 11,520,162 | +0.21(+0.29%) |
Oct 19, 2023 | 73.25 | 74.80 | 71.31 | 71.34 | 17,872,036 | -1.92(-2.62%) |
Oct 18, 2023 | 74.77 | 75.40 | 71.81 | 73.26 | 35,514,752 | -5.33(-6.78%) |
Oct 17, 2023 | 76.30 | 78.88 | 76.29 | 78.59 | 12,587,756 | +1.57(+2.03%) |
Oct 16, 2023 | 77.08 | 77.47 | 76.19 | 77.02 | 8,075,006 | +0.92(+1.21%) |
Oct 13, 2023 | 76.51 | 77.51 | 75.67 | 76.11 | 6,588,469 | -0.02(-0.03%) |
Oct 12, 2023 | 77.16 | 77.16 | 75.62 | 76.12 | 11,946,515 | -1.07(-1.38%) |
Oct 11, 2023 | 78.18 | 78.47 | 77.01 | 77.19 | 9,126,168 | -1.20(-1.54%) |
Oct 10, 2023 | 78.51 | 79.35 | 78.28 | 78.39 | 6,370,645 | +0.22(+0.28%) |
Oct 09, 2023 | 77.88 | 78.35 | 77.22 | 78.18 | 5,237,951 | -0.41(-0.52%) |
Oct 06, 2023 | 77.02 | 79.04 | 76.70 | 78.59 | 6,446,066 | +1.15(+1.49%) |
Oct 05, 2023 | 76.78 | 77.82 | 76.33 | 77.44 | 5,713,167 | +0.06(+0.08%) |
Oct 04, 2023 | 76.41 | 77.57 | 75.93 | 77.38 | 6,998,424 | +1.05(+1.37%) |
Oct 03, 2023 | 77.86 | 78.11 | 76.14 | 76.33 | 7,692,692 | -2.34(-2.97%) |
Oct 02, 2023 | 79.34 | 79.70 | 78.17 | 78.67 | 6,868,886 | -1.23(-1.54%) |
Sep 29, 2023 | 81.21 | 81.29 | 79.27 | 79.90 | 6,982,309 | -0.51(-0.63%) |
Sep 28, 2023 | 79.72 | 80.76 | 79.69 | 80.41 | 5,790,418 | +0.53(+0.66%) |
Sep 27, 2023 | 80.63 | 80.82 | 79.33 | 79.88 | 5,835,358 | -0.51(-0.63%) |
Sep 26, 2023 | 80.30 | 80.98 | 79.95 | 80.39 | 5,680,149 | -0.84(-1.04%) |
Sep 25, 2023 | 80.84 | 81.38 | 80.87 | 81.23 | 4,854,020 | -0.25(-0.31%) |
Sep 22, 2023 | 83.38 | 83.38 | 81.21 | 81.49 | 7,585,522 | -1.56(-1.87%) |
Sep 21, 2023 | 84.47 | 84.64 | 82.99 | 83.04 | 7,087,941 | -2.21(-2.59%) |
Sep 20, 2023 | 86.91 | 87.22 | 85.17 | 85.25 | 5,384,940 | -1.34(-1.55%) |
Sep 19, 2023 | 86.86 | 87.53 | 86.04 | 86.59 | 5,896,904 | -0.20(-0.23%) |
Sep 18, 2023 | 86.65 | 87.12 | 85.65 | 86.79 | 5,623,278 | +0.29(+0.34%) |
Sep 15, 2023 | 86.27 | 86.81 | 86.04 | 86.50 | 18,019,774 | -0.65(-0.74%) |
Sep 14, 2023 | 86.17 | 87.18 | 86.02 | 87.14 | 8,288,263 | +1.78(+2.09%) |
Sep 13, 2023 | 84.28 | 85.90 | 84.28 | 85.36 | 10,852,154 | +1.66(+1.99%) |
Sep 12, 2023 | 81.53 | 84.66 | 81.43 | 83.70 | 9,139,762 | +2.00(+2.44%) |
Sep 11, 2023 | 83.53 | 83.81 | 81.54 | 81.70 | 7,952,279 | -1.38(-1.66%) |
Sep 08, 2023 | 82.33 | 83.11 | 81.85 | 83.08 | 6,266,774 | +1.06(+1.29%) |
Sep 07, 2023 | 82.17 | 83.03 | 81.97 | 82.02 | 5,625,026 | -0.31(-0.38%) |
Sep 06, 2023 | 82.45 | 82.91 | 81.54 | 82.34 | 5,503,183 | -0.67(-0.80%) |
Sep 05, 2023 | 83.98 | 84.40 | 82.97 | 83.00 | 5,028,240 | -0.89(-1.06%) |