Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 82.37 | 82.77 | 81.47 | 82.65 | 1,937,604 | +0.20(+0.24%) |
Nov 29, 2023 | 82.40 | 83.22 | 82.23 | 82.45 | 2,107,253 | +0.85(+1.04%) |
Nov 28, 2023 | 81.90 | 82.34 | 81.48 | 81.61 | 2,292,185 | -0.53(-0.64%) |
Nov 27, 2023 | 81.84 | 82.39 | 81.66 | 82.14 | 2,058,055 | -0.13(-0.16%) |
Nov 24, 2023 | 81.81 | 82.30 | 81.59 | 82.26 | 963,287 | +0.33(+0.40%) |
Nov 22, 2023 | 82.05 | 82.58 | 81.59 | 81.94 | 1,876,150 | +0.42(+0.51%) |
Nov 21, 2023 | 81.79 | 82.08 | 81.46 | 81.52 | 2,091,659 | -0.76(-0.92%) |
Nov 20, 2023 | 82.00 | 82.42 | 81.46 | 82.27 | 1,826,232 | +0.16(+0.19%) |
Nov 17, 2023 | 81.72 | 82.14 | 81.56 | 82.12 | 3,034,542 | +0.87(+1.07%) |
Nov 16, 2023 | 81.41 | 82.11 | 81.11 | 81.25 | 4,029,376 | -0.03(-0.04%) |
Nov 15, 2023 | 81.29 | 82.54 | 81.22 | 81.28 | 4,321,665 | -0.20(-0.24%) |
Nov 14, 2023 | 79.47 | 82.08 | 79.47 | 81.48 | 9,241,530 | +4.52(+5.88%) |
Nov 13, 2023 | 76.85 | 77.12 | 76.29 | 76.95 | 2,477,464 | -0.29(-0.37%) |
Nov 10, 2023 | 76.12 | 77.32 | 75.69 | 77.24 | 4,479,916 | +1.57(+2.08%) |
Nov 09, 2023 | 76.84 | 77.01 | 75.48 | 75.67 | 4,951,613 | -0.99(-1.29%) |
Nov 08, 2023 | 76.58 | 77.22 | 76.25 | 76.65 | 2,898,628 | -0.01(-0.01%) |
Nov 07, 2023 | 76.11 | 76.96 | 76.05 | 76.66 | 2,611,729 | +0.50(+0.65%) |
Nov 06, 2023 | 76.86 | 77.07 | 75.94 | 76.17 | 3,952,633 | -1.01(-1.30%) |
Nov 03, 2023 | 76.22 | 78.01 | 76.21 | 77.17 | 6,875,050 | +2.02(+2.69%) |
Nov 02, 2023 | 74.77 | 75.84 | 74.77 | 75.15 | 8,913,053 | +1.59(+2.17%) |
Nov 01, 2023 | 71.60 | 73.62 | 71.02 | 73.56 | 7,283,587 | +2.19(+3.07%) |
Oct 31, 2023 | 71.08 | 71.74 | 70.87 | 71.36 | 3,525,684 | +0.88(+1.24%) |
Oct 30, 2023 | 70.10 | 70.73 | 69.48 | 70.49 | 3,440,528 | +0.96(+1.38%) |
Oct 27, 2023 | 69.94 | 70.25 | 69.20 | 69.53 | 3,860,075 | -0.19(-0.27%) |
Oct 26, 2023 | 69.83 | 70.70 | 69.49 | 69.72 | 4,380,067 | +0.61(+0.88%) |
Oct 25, 2023 | 69.96 | 70.20 | 69.07 | 69.11 | 5,186,827 | -1.56(-2.21%) |
Oct 24, 2023 | 71.14 | 71.59 | 70.48 | 70.68 | 4,507,347 | -0.14(-0.20%) |
Oct 23, 2023 | 70.32 | 71.67 | 70.29 | 70.82 | 5,479,847 | +0.21(+0.30%) |
Oct 20, 2023 | 71.15 | 71.61 | 70.35 | 70.61 | 6,701,093 | -0.63(-0.88%) |
Oct 19, 2023 | 72.44 | 73.08 | 70.96 | 71.23 | 7,810,582 | -1.43(-1.97%) |
Oct 18, 2023 | 74.39 | 74.46 | 72.62 | 72.67 | 6,736,551 | -2.45(-3.26%) |
Oct 17, 2023 | 74.40 | 75.98 | 74.31 | 75.12 | 4,891,358 | +0.16(+0.21%) |
Oct 16, 2023 | 74.82 | 75.34 | 74.12 | 74.96 | 3,168,046 | +1.06(+1.43%) |
Oct 13, 2023 | 74.71 | 75.03 | 73.47 | 73.90 | 4,345,851 | -0.44(-0.59%) |
Oct 12, 2023 | 76.71 | 76.71 | 73.70 | 74.34 | 6,005,499 | -2.92(-3.78%) |
Oct 11, 2023 | 76.59 | 77.40 | 76.43 | 77.26 | 3,464,417 | +0.95(+1.24%) |
Oct 10, 2023 | 75.58 | 77.25 | 75.57 | 76.32 | 3,892,764 | +0.87(+1.15%) |
Oct 09, 2023 | 74.10 | 75.45 | 73.59 | 75.45 | 3,076,205 | +0.77(+1.03%) |
Oct 06, 2023 | 73.07 | 75.22 | 72.98 | 74.68 | 4,875,397 | +0.62(+0.83%) |
Oct 05, 2023 | 74.16 | 74.77 | 73.64 | 74.06 | 3,571,722 | -0.42(-0.56%) |
Oct 04, 2023 | 73.80 | 74.68 | 73.25 | 74.48 | 4,558,279 | +1.07(+1.45%) |
Oct 03, 2023 | 74.87 | 75.05 | 73.00 | 73.42 | 7,190,572 | -1.94(-2.58%) |
Oct 02, 2023 | 75.91 | 76.59 | 75.07 | 75.36 | 4,982,293 | -0.94(-1.23%) |
Sep 29, 2023 | 77.50 | 77.66 | 76.05 | 76.30 | 3,450,976 | -0.52(-0.67%) |
Sep 28, 2023 | 75.65 | 77.37 | 75.51 | 76.81 | 4,308,377 | +0.95(+1.25%) |
Sep 27, 2023 | 76.09 | 76.48 | 75.37 | 75.87 | 4,467,157 | +0.50(+0.66%) |
Sep 26, 2023 | 76.00 | 76.66 | 75.35 | 75.37 | 3,864,937 | -1.14(-1.48%) |
Sep 25, 2023 | 75.53 | 76.77 | 76.33 | 76.51 | 4,952,502 | +0.60(+0.79%) |
Sep 22, 2023 | 76.06 | 76.43 | 75.68 | 75.91 | 4,415,750 | +0.08(+0.11%) |
Sep 21, 2023 | 76.92 | 76.94 | 75.70 | 75.83 | 5,904,037 | -1.90(-2.45%) |
Sep 20, 2023 | 79.03 | 79.67 | 77.69 | 77.73 | 3,495,151 | -0.93(-1.18%) |
Sep 19, 2023 | 78.46 | 78.82 | 77.74 | 78.66 | 3,367,975 | +0.05(+0.06%) |
Sep 18, 2023 | 78.46 | 79.05 | 78.00 | 78.61 | 2,836,692 | +0.18(+0.23%) |
Sep 15, 2023 | 79.47 | 79.47 | 78.03 | 78.43 | 6,879,824 | -1.75(-2.18%) |
Sep 14, 2023 | 79.96 | 80.42 | 79.51 | 80.18 | 4,385,710 | +0.91(+1.15%) |
Sep 13, 2023 | 80.14 | 80.48 | 78.78 | 79.26 | 4,352,259 | -0.90(-1.13%) |
Sep 12, 2023 | 81.25 | 81.82 | 79.94 | 80.17 | 3,756,917 | -1.50(-1.84%) |
Sep 11, 2023 | 81.34 | 82.30 | 81.32 | 81.67 | 2,293,031 | +0.90(+1.12%) |
Sep 08, 2023 | 81.00 | 81.48 | 80.51 | 80.76 | 2,789,474 | -0.37(-0.45%) |
Sep 07, 2023 | 80.47 | 81.32 | 80.25 | 81.13 | 2,451,757 | +0.26(+0.32%) |
Sep 06, 2023 | 80.39 | 81.50 | 80.29 | 80.87 | 4,167,726 | +0.37(+0.46%) |
Sep 05, 2023 | 83.26 | 83.54 | 80.43 | 80.51 | 4,442,394 | -3.25(-3.88%) |