Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 78.61 | 78.89 | 77.45 | 78.82 | 220,201 | +1.01(+1.30%) |
Nov 29, 2023 | 78.18 | 79.61 | 77.66 | 77.80 | 156,165 | +0.62(+0.80%) |
Nov 28, 2023 | 76.51 | 77.29 | 75.38 | 77.19 | 150,882 | +0.04(+0.05%) |
Nov 27, 2023 | 77.17 | 78.19 | 76.97 | 77.15 | 145,301 | -0.44(-0.57%) |
Nov 24, 2023 | 77.41 | 78.08 | 76.97 | 77.59 | 48,656 | +0.38(+0.49%) |
Nov 22, 2023 | 77.58 | 78.11 | 76.86 | 77.22 | 181,909 | +0.64(+0.83%) |
Nov 21, 2023 | 77.41 | 77.57 | 76.49 | 76.58 | 124,611 | -1.18(-1.51%) |
Nov 20, 2023 | 75.87 | 77.97 | 75.17 | 77.76 | 188,062 | +1.79(+2.35%) |
Nov 17, 2023 | 76.50 | 76.89 | 75.81 | 75.97 | 172,867 | +0.51(+0.68%) |
Nov 16, 2023 | 77.62 | 78.04 | 75.43 | 75.46 | 210,508 | -2.44(-3.13%) |
Nov 15, 2023 | 77.13 | 79.23 | 77.01 | 77.90 | 323,436 | +0.99(+1.29%) |
Nov 14, 2023 | 74.60 | 77.84 | 74.60 | 76.91 | 276,921 | +5.13(+7.15%) |
Nov 13, 2023 | 72.23 | 72.92 | 70.50 | 71.77 | 241,720 | -1.39(-1.90%) |
Nov 10, 2023 | 73.10 | 73.64 | 72.18 | 73.16 | 178,338 | +0.65(+0.89%) |
Nov 09, 2023 | 75.25 | 75.25 | 72.21 | 72.51 | 270,497 | -2.11(-2.83%) |
Nov 08, 2023 | 75.67 | 76.12 | 73.98 | 74.63 | 165,440 | -1.12(-1.48%) |
Nov 07, 2023 | 76.46 | 77.18 | 75.58 | 75.75 | 166,721 | -0.84(-1.10%) |
Nov 06, 2023 | 78.34 | 78.34 | 76.03 | 76.59 | 215,191 | -1.20(-1.54%) |
Nov 03, 2023 | 76.48 | 78.71 | 76.39 | 77.78 | 325,510 | +2.83(+3.77%) |
Nov 02, 2023 | 73.20 | 75.58 | 72.40 | 74.96 | 367,678 | +4.89(+6.98%) |
Nov 01, 2023 | 69.16 | 70.22 | 68.16 | 70.06 | 201,209 | +0.73(+1.06%) |
Oct 31, 2023 | 68.15 | 69.41 | 67.20 | 69.33 | 207,074 | +1.61(+2.38%) |
Oct 30, 2023 | 68.41 | 69.19 | 66.68 | 67.72 | 202,059 | +0.16(+0.24%) |
Oct 27, 2023 | 69.56 | 69.74 | 67.14 | 67.55 | 360,872 | -1.81(-2.62%) |
Oct 26, 2023 | 68.56 | 69.90 | 68.21 | 69.37 | 247,712 | +0.81(+1.18%) |
Oct 25, 2023 | 69.46 | 69.76 | 67.84 | 68.56 | 381,132 | -1.90(-2.70%) |
Oct 24, 2023 | 69.43 | 70.68 | 69.25 | 70.46 | 566,260 | +1.79(+2.60%) |
Oct 23, 2023 | 70.82 | 71.64 | 68.58 | 68.67 | 461,492 | -2.56(-3.59%) |
Oct 20, 2023 | 73.05 | 73.05 | 71.19 | 71.23 | 200,992 | -1.32(-1.82%) |
Oct 19, 2023 | 73.92 | 74.31 | 72.43 | 72.55 | 152,659 | -1.63(-2.20%) |
Oct 18, 2023 | 75.26 | 75.29 | 73.95 | 74.18 | 135,175 | -1.73(-2.28%) |
Oct 17, 2023 | 74.31 | 76.54 | 74.31 | 75.91 | 212,183 | +0.97(+1.30%) |
Oct 16, 2023 | 73.73 | 75.77 | 72.51 | 74.94 | 214,914 | +2.08(+2.86%) |
Oct 13, 2023 | 73.04 | 73.56 | 72.39 | 72.85 | 131,749 | +0.43(+0.60%) |
Oct 12, 2023 | 73.16 | 73.16 | 71.50 | 72.42 | 155,800 | -0.95(-1.29%) |
Oct 11, 2023 | 74.50 | 75.48 | 73.34 | 73.36 | 284,548 | -0.18(-0.25%) |
Oct 10, 2023 | 72.51 | 74.22 | 72.51 | 73.55 | 187,229 | +1.22(+1.68%) |
Oct 09, 2023 | 70.36 | 72.84 | 70.14 | 72.33 | 197,465 | +1.44(+2.03%) |
Oct 06, 2023 | 69.30 | 71.42 | 68.73 | 70.89 | 216,907 | +1.25(+1.80%) |
Oct 05, 2023 | 70.02 | 70.31 | 68.88 | 69.64 | 158,516 | -0.58(-0.82%) |
Oct 04, 2023 | 70.26 | 70.72 | 68.63 | 70.22 | 271,374 | +0.14(+0.19%) |
Oct 03, 2023 | 71.05 | 71.50 | 69.49 | 70.08 | 202,581 | -1.61(-2.25%) |
Oct 02, 2023 | 72.63 | 73.62 | 70.90 | 71.69 | 240,082 | -1.33(-1.82%) |
Sep 29, 2023 | 71.98 | 73.74 | 71.69 | 73.03 | 278,856 | +2.28(+3.22%) |
Sep 28, 2023 | 73.26 | 73.94 | 70.19 | 70.75 | 617,176 | -2.34(-3.20%) |
Sep 27, 2023 | 75.67 | 76.36 | 71.56 | 73.08 | 574,544 | -1.80(-2.40%) |
Sep 26, 2023 | 76.18 | 77.08 | 74.79 | 74.89 | 262,510 | -1.95(-2.54%) |
Sep 25, 2023 | 76.52 | 77.65 | 76.83 | 76.84 | 218,653 | -0.01(-0.01%) |
Sep 22, 2023 | 77.12 | 77.70 | 76.37 | 76.85 | 177,207 | +0.01(+0.01%) |
Sep 21, 2023 | 79.24 | 79.24 | 76.72 | 76.84 | 230,233 | -3.07(-3.85%) |
Sep 20, 2023 | 80.90 | 81.38 | 79.84 | 79.91 | 147,138 | -0.01(-0.01%) |
Sep 19, 2023 | 80.89 | 81.74 | 79.62 | 79.92 | 186,493 | -0.91(-1.12%) |
Sep 18, 2023 | 82.23 | 82.29 | 80.77 | 80.82 | 165,217 | -1.30(-1.58%) |
Sep 15, 2023 | 81.36 | 82.82 | 81.20 | 82.13 | 548,202 | +0.55(+0.67%) |
Sep 14, 2023 | 81.48 | 82.30 | 80.47 | 81.58 | 217,621 | +0.72(+0.89%) |
Sep 13, 2023 | 81.72 | 82.22 | 79.93 | 80.86 | 230,708 | -0.91(-1.12%) |
Sep 12, 2023 | 84.00 | 84.76 | 81.44 | 81.78 | 291,450 | -2.45(-2.91%) |
Sep 11, 2023 | 83.65 | 84.28 | 82.92 | 84.23 | 228,719 | +0.70(+0.84%) |
Sep 08, 2023 | 83.26 | 84.09 | 83.26 | 83.53 | 186,566 | +0.21(+0.25%) |
Sep 07, 2023 | 82.53 | 84.11 | 82.15 | 83.32 | 226,083 | +0.47(+0.57%) |
Sep 06, 2023 | 80.87 | 83.13 | 80.61 | 82.85 | 276,532 | +1.98(+2.45%) |
Sep 05, 2023 | 80.56 | 81.81 | 79.36 | 80.87 | 270,189 | -1.83(-2.21%) |