Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 73.79 | 75.79 | 73.53 | 75.53 | 223,344 | +1.75(+2.37%) |
Nov 29, 2023 | 74.69 | 74.96 | 73.33 | 73.77 | 212,467 | -0.19(-0.25%) |
Nov 28, 2023 | 74.45 | 75.13 | 73.73 | 73.96 | 97,377 | -0.68(-0.91%) |
Nov 27, 2023 | 75.68 | 75.76 | 74.60 | 74.65 | 110,369 | -1.22(-1.60%) |
Nov 24, 2023 | 75.32 | 76.20 | 75.14 | 75.86 | 61,188 | +0.90(+1.20%) |
Nov 22, 2023 | 74.80 | 75.42 | 74.29 | 74.96 | 159,372 | +0.38(+0.50%) |
Nov 21, 2023 | 76.12 | 76.69 | 74.52 | 74.59 | 273,860 | -1.72(-2.26%) |
Nov 20, 2023 | 77.67 | 77.67 | 76.11 | 76.31 | 155,081 | -1.59(-2.05%) |
Nov 17, 2023 | 78.37 | 78.74 | 77.58 | 77.90 | 188,741 | +0.33(+0.42%) |
Nov 16, 2023 | 78.08 | 78.74 | 77.39 | 77.57 | 88,765 | -0.39(-0.49%) |
Nov 15, 2023 | 78.76 | 79.70 | 77.74 | 77.96 | 148,411 | -0.80(-1.02%) |
Nov 14, 2023 | 78.19 | 79.05 | 77.80 | 78.76 | 182,056 | +2.91(+3.83%) |
Nov 13, 2023 | 76.03 | 76.95 | 75.63 | 75.86 | 118,558 | -0.55(-0.72%) |
Nov 10, 2023 | 75.02 | 76.45 | 74.45 | 76.41 | 147,078 | +1.59(+2.13%) |
Nov 09, 2023 | 75.42 | 75.87 | 74.54 | 74.81 | 121,899 | -0.08(-0.11%) |
Nov 08, 2023 | 79.41 | 79.41 | 74.54 | 74.89 | 259,884 | -4.49(-5.65%) |
Nov 07, 2023 | 79.94 | 80.44 | 79.05 | 79.38 | 173,673 | -0.91(-1.13%) |
Nov 06, 2023 | 81.58 | 81.58 | 80.18 | 80.28 | 212,435 | -1.29(-1.58%) |
Nov 03, 2023 | 81.37 | 82.37 | 81.03 | 81.57 | 209,338 | +1.62(+2.03%) |
Nov 02, 2023 | 78.63 | 80.03 | 77.27 | 79.95 | 214,082 | +1.69(+2.16%) |
Nov 01, 2023 | 75.84 | 78.53 | 75.68 | 78.26 | 320,574 | +2.54(+3.35%) |
Oct 31, 2023 | 73.94 | 78.80 | 73.76 | 75.72 | 482,106 | +7.07(+10.29%) |
Oct 30, 2023 | 69.62 | 69.91 | 68.39 | 68.65 | 226,374 | -0.61(-0.88%) |
Oct 27, 2023 | 70.24 | 70.55 | 68.70 | 69.26 | 359,093 | -0.76(-1.08%) |
Oct 26, 2023 | 69.30 | 70.55 | 68.95 | 70.02 | 241,884 | +0.62(+0.89%) |
Oct 25, 2023 | 69.17 | 69.57 | 68.68 | 69.40 | 333,795 | -0.01(-0.01%) |
Oct 24, 2023 | 69.78 | 69.84 | 67.86 | 69.41 | 325,368 | +0.28(+0.40%) |
Oct 23, 2023 | 69.17 | 70.29 | 69.11 | 69.13 | 373,601 | -0.05(-0.07%) |
Oct 20, 2023 | 70.56 | 70.58 | 68.43 | 69.18 | 342,689 | -1.28(-1.82%) |
Oct 19, 2023 | 72.24 | 72.39 | 70.31 | 70.46 | 166,347 | -1.78(-2.47%) |
Oct 18, 2023 | 73.92 | 74.28 | 71.97 | 72.24 | 170,745 | -1.69(-2.29%) |
Oct 17, 2023 | 73.79 | 74.96 | 73.69 | 73.94 | 212,364 | -0.09(-0.12%) |
Oct 16, 2023 | 74.00 | 74.34 | 73.51 | 74.02 | 140,465 | +0.72(+0.98%) |
Oct 13, 2023 | 74.85 | 75.32 | 73.20 | 73.31 | 116,184 | -1.36(-1.82%) |
Oct 12, 2023 | 74.97 | 74.97 | 73.85 | 74.66 | 99,900 | -0.31(-0.41%) |
Oct 11, 2023 | 74.21 | 75.13 | 73.64 | 74.97 | 171,441 | +1.11(+1.51%) |
Oct 10, 2023 | 74.54 | 75.30 | 73.77 | 73.86 | 161,980 | -0.31(-0.41%) |
Oct 09, 2023 | 73.00 | 74.89 | 72.54 | 74.16 | 141,353 | +1.04(+1.43%) |
Oct 06, 2023 | 72.71 | 73.57 | 71.82 | 73.12 | 202,756 | +0.17(+0.23%) |
Oct 05, 2023 | 73.19 | 74.16 | 72.87 | 72.95 | 219,232 | -0.72(-0.98%) |
Oct 04, 2023 | 73.25 | 73.90 | 72.71 | 73.67 | 181,496 | +0.43(+0.59%) |
Oct 03, 2023 | 72.29 | 73.69 | 71.90 | 73.24 | 232,368 | +0.53(+0.73%) |
Oct 02, 2023 | 74.42 | 74.42 | 71.72 | 72.71 | 331,007 | -2.01(-2.69%) |
Sep 29, 2023 | 77.19 | 77.28 | 74.22 | 74.71 | 274,407 | -1.98(-2.58%) |
Sep 28, 2023 | 77.67 | 78.53 | 76.49 | 76.69 | 324,077 | -1.10(-1.42%) |
Sep 27, 2023 | 76.03 | 78.62 | 76.03 | 77.79 | 304,430 | +1.98(+2.61%) |
Sep 26, 2023 | 74.85 | 76.25 | 73.81 | 75.82 | 271,841 | +0.85(+1.13%) |
Sep 25, 2023 | 75.53 | 75.36 | 74.81 | 74.97 | 119,049 | -0.76(-1.00%) |
Sep 22, 2023 | 75.99 | 76.63 | 75.66 | 75.73 | 128,295 | -0.21(-0.27%) |
Sep 21, 2023 | 77.05 | 77.45 | 75.93 | 75.93 | 129,035 | -1.61(-2.08%) |
Sep 20, 2023 | 78.26 | 78.72 | 77.40 | 77.55 | 151,484 | -0.45(-0.58%) |
Sep 19, 2023 | 77.64 | 78.39 | 77.37 | 78.00 | 162,526 | +0.69(+0.89%) |
Sep 18, 2023 | 75.43 | 77.34 | 75.37 | 77.31 | 191,672 | +2.14(+2.84%) |
Sep 15, 2023 | 75.49 | 75.54 | 74.19 | 75.18 | 800,469 | -0.35(-0.47%) |
Sep 14, 2023 | 75.29 | 76.43 | 74.81 | 75.53 | 245,511 | +0.80(+1.07%) |
Sep 13, 2023 | 74.58 | 75.33 | 74.45 | 74.73 | 196,052 | -0.07(-0.09%) |
Sep 12, 2023 | 74.03 | 75.10 | 74.03 | 74.80 | 208,650 | +0.70(+0.94%) |
Sep 11, 2023 | 74.36 | 75.33 | 73.43 | 74.10 | 251,975 | -0.33(-0.45%) |
Sep 08, 2023 | 74.34 | 75.21 | 73.48 | 74.44 | 225,900 | +0.14(+0.19%) |
Sep 07, 2023 | 77.71 | 77.71 | 73.46 | 74.30 | 559,968 | -3.34(-4.30%) |
Sep 06, 2023 | 79.66 | 80.90 | 77.56 | 77.64 | 417,397 | -1.81(-2.28%) |
Sep 05, 2023 | 80.70 | 80.84 | 76.18 | 79.45 | 237,515 | -1.57(-1.94%) |