Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 77.61 | 77.97 | 77.11 | 77.88 | 3,837,062 | +0.33(+0.42%) |
Nov 29, 2023 | 78.38 | 78.59 | 77.36 | 77.55 | 3,056,728 | -0.50(-0.65%) |
Nov 28, 2023 | 76.85 | 78.53 | 76.54 | 78.06 | 3,484,634 | +1.16(+1.52%) |
Nov 27, 2023 | 76.96 | 77.19 | 76.11 | 76.89 | 2,731,334 | +0.04(+0.05%) |
Nov 24, 2023 | 76.80 | 76.85 | 76.20 | 76.85 | 1,164,639 | +0.24(+0.32%) |
Nov 22, 2023 | 76.36 | 76.64 | 75.84 | 76.61 | 2,553,321 | +0.21(+0.27%) |
Nov 21, 2023 | 75.85 | 76.53 | 75.15 | 76.40 | 3,690,252 | +0.83(+1.10%) |
Nov 20, 2023 | 75.38 | 75.83 | 74.34 | 75.57 | 3,574,796 | -0.20(-0.26%) |
Nov 17, 2023 | 76.09 | 76.28 | 75.26 | 75.77 | 3,583,194 | +0.01(+0.01%) |
Nov 16, 2023 | 75.85 | 76.45 | 75.29 | 75.76 | 4,474,028 | +0.83(+1.11%) |
Nov 15, 2023 | 75.66 | 76.80 | 74.84 | 74.92 | 3,477,661 | -0.86(-1.14%) |
Nov 14, 2023 | 75.14 | 76.35 | 75.01 | 75.79 | 3,918,846 | +2.34(+3.19%) |
Nov 13, 2023 | 75.67 | 75.96 | 73.40 | 73.45 | 4,647,067 | -2.62(-3.45%) |
Nov 10, 2023 | 76.15 | 76.48 | 75.51 | 76.07 | 3,553,807 | +0.43(+0.57%) |
Nov 09, 2023 | 76.00 | 76.73 | 75.42 | 75.64 | 3,048,658 | -0.01(-0.01%) |
Nov 08, 2023 | 75.95 | 76.10 | 74.75 | 75.65 | 3,113,204 | -0.68(-0.89%) |
Nov 07, 2023 | 76.66 | 77.16 | 76.16 | 76.33 | 3,912,140 | -0.39(-0.50%) |
Nov 06, 2023 | 77.22 | 77.57 | 76.31 | 76.71 | 3,484,056 | -0.45(-0.59%) |
Nov 03, 2023 | 77.62 | 78.48 | 77.05 | 77.17 | 4,286,993 | +0.46(+0.61%) |
Nov 02, 2023 | 73.76 | 77.63 | 73.76 | 76.70 | 5,753,437 | +2.67(+3.61%) |
Nov 01, 2023 | 73.27 | 74.50 | 72.34 | 74.03 | 4,200,206 | +0.91(+1.24%) |
Oct 31, 2023 | 73.29 | 73.42 | 72.53 | 73.12 | 4,231,475 | +0.13(+0.17%) |
Oct 30, 2023 | 72.73 | 73.54 | 71.99 | 73.00 | 3,789,720 | +0.46(+0.64%) |
Oct 27, 2023 | 73.08 | 73.57 | 72.28 | 72.53 | 2,971,450 | -0.81(-1.11%) |
Oct 26, 2023 | 73.11 | 74.17 | 72.97 | 73.34 | 3,371,823 | +0.40(+0.54%) |
Oct 25, 2023 | 72.23 | 73.20 | 72.00 | 72.95 | 5,074,724 | +0.60(+0.83%) |
Oct 24, 2023 | 71.48 | 72.55 | 71.39 | 72.35 | 3,170,433 | +1.35(+1.90%) |
Oct 23, 2023 | 70.31 | 71.92 | 69.71 | 71.00 | 3,971,889 | +0.00(+0.00%) |
Oct 20, 2023 | 71.99 | 72.75 | 70.93 | 71.00 | 3,378,520 | -1.04(-1.44%) |
Oct 19, 2023 | 72.59 | 73.17 | 71.91 | 72.04 | 2,862,262 | -0.73(-1.00%) |
Oct 18, 2023 | 73.18 | 73.73 | 72.21 | 72.76 | 2,944,709 | -0.48(-0.66%) |
Oct 17, 2023 | 73.18 | 73.96 | 72.75 | 73.25 | 2,310,684 | -0.38(-0.51%) |
Oct 16, 2023 | 72.43 | 74.30 | 71.99 | 73.63 | 5,069,844 | +1.54(+2.14%) |
Oct 13, 2023 | 71.58 | 72.39 | 71.22 | 72.09 | 2,902,983 | +0.96(+1.35%) |
Oct 12, 2023 | 72.38 | 72.45 | 70.37 | 71.13 | 3,929,016 | -1.74(-2.39%) |
Oct 11, 2023 | 72.47 | 73.02 | 71.76 | 72.87 | 2,467,515 | +1.02(+1.41%) |
Oct 10, 2023 | 71.30 | 71.92 | 71.09 | 71.85 | 5,217,405 | +0.55(+0.77%) |
Oct 09, 2023 | 70.18 | 71.33 | 69.83 | 71.30 | 3,503,704 | +1.42(+2.04%) |
Oct 06, 2023 | 68.25 | 69.98 | 67.16 | 69.88 | 4,736,158 | +0.83(+1.21%) |
Oct 05, 2023 | 70.73 | 70.75 | 67.98 | 69.05 | 8,369,548 | -1.90(-2.67%) |
Oct 04, 2023 | 70.55 | 71.19 | 69.65 | 70.94 | 4,165,017 | +0.46(+0.66%) |
Oct 03, 2023 | 68.76 | 70.75 | 67.64 | 70.48 | 6,082,182 | +0.94(+1.35%) |
Oct 02, 2023 | 72.25 | 72.56 | 68.77 | 69.54 | 6,561,965 | -3.27(-4.49%) |
Sep 29, 2023 | 72.83 | 73.46 | 72.05 | 72.81 | 3,536,756 | +0.53(+0.74%) |
Sep 28, 2023 | 73.76 | 73.93 | 71.85 | 72.28 | 3,278,446 | -1.15(-1.57%) |
Sep 27, 2023 | 73.90 | 74.07 | 72.48 | 73.43 | 3,570,353 | -0.46(-0.63%) |
Sep 26, 2023 | 76.03 | 76.03 | 73.77 | 73.90 | 3,006,276 | -2.27(-2.97%) |
Sep 25, 2023 | 76.32 | 76.25 | 75.69 | 76.16 | 2,302,677 | -0.47(-0.62%) |
Sep 22, 2023 | 76.92 | 77.25 | 76.51 | 76.64 | 2,598,983 | -0.69(-0.89%) |
Sep 21, 2023 | 77.82 | 78.33 | 77.06 | 77.32 | 3,268,002 | -0.55(-0.71%) |
Sep 20, 2023 | 77.96 | 78.77 | 77.36 | 77.87 | 2,142,532 | +0.38(+0.49%) |
Sep 19, 2023 | 77.70 | 78.05 | 77.30 | 77.50 | 2,312,496 | -0.16(-0.21%) |
Sep 18, 2023 | 77.71 | 77.98 | 76.94 | 77.66 | 1,705,562 | +0.18(+0.24%) |
Sep 15, 2023 | 78.10 | 78.41 | 77.42 | 77.48 | 4,750,086 | -0.54(-0.69%) |
Sep 14, 2023 | 77.23 | 78.11 | 77.18 | 78.02 | 2,871,578 | +1.23(+1.60%) |
Sep 13, 2023 | 75.51 | 77.10 | 75.49 | 76.79 | 3,026,550 | +1.46(+1.94%) |
Sep 12, 2023 | 75.24 | 75.50 | 74.76 | 75.33 | 2,770,521 | +0.02(+0.03%) |
Sep 11, 2023 | 75.30 | 76.03 | 75.24 | 75.31 | 2,624,539 | +0.06(+0.08%) |
Sep 08, 2023 | 74.92 | 75.37 | 74.70 | 75.25 | 2,236,642 | +0.39(+0.52%) |
Sep 07, 2023 | 74.56 | 75.44 | 74.33 | 74.86 | 2,995,643 | +0.93(+1.26%) |
Sep 06, 2023 | 73.44 | 74.13 | 73.33 | 73.94 | 2,843,328 | +0.37(+0.50%) |
Sep 05, 2023 | 74.87 | 74.93 | 73.05 | 73.57 | 3,070,794 | -1.47(-1.96%) |