Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 74.17 | 76.18 | 73.90 | 75.91 | 222,214 | +1.76(+2.37%) |
Nov 29, 2023 | 75.07 | 75.34 | 73.71 | 74.15 | 211,393 | -0.19(-0.25%) |
Nov 28, 2023 | 74.83 | 75.51 | 74.11 | 74.34 | 96,884 | -0.69(-0.91%) |
Nov 27, 2023 | 76.07 | 76.15 | 74.98 | 75.02 | 109,811 | -1.22(-1.60%) |
Nov 24, 2023 | 75.70 | 76.59 | 75.53 | 76.25 | 60,879 | +0.91(+1.20%) |
Nov 22, 2023 | 75.18 | 75.80 | 74.67 | 75.34 | 158,566 | +0.38(+0.50%) |
Nov 21, 2023 | 76.51 | 77.08 | 74.90 | 74.96 | 272,475 | -1.73(-2.26%) |
Nov 20, 2023 | 78.07 | 78.07 | 76.50 | 76.70 | 154,296 | -1.60(-2.05%) |
Nov 17, 2023 | 78.76 | 79.14 | 77.98 | 78.30 | 187,786 | +0.33(+0.42%) |
Nov 16, 2023 | 78.48 | 79.14 | 77.79 | 77.97 | 88,316 | -0.39(-0.50%) |
Nov 15, 2023 | 79.16 | 80.11 | 78.14 | 78.36 | 147,661 | -0.81(-1.02%) |
Nov 14, 2023 | 78.59 | 79.45 | 78.20 | 79.16 | 181,135 | +2.92(+3.83%) |
Nov 13, 2023 | 76.42 | 77.34 | 76.01 | 76.24 | 117,958 | -0.55(-0.72%) |
Nov 10, 2023 | 75.40 | 76.83 | 74.83 | 76.79 | 146,334 | +1.60(+2.13%) |
Nov 09, 2023 | 75.81 | 76.26 | 74.92 | 75.19 | 121,282 | -0.08(-0.11%) |
Nov 08, 2023 | 79.81 | 79.81 | 74.92 | 75.27 | 258,570 | -4.51(-5.65%) |
Nov 07, 2023 | 80.35 | 80.85 | 79.45 | 79.78 | 172,795 | -0.91(-1.13%) |
Nov 06, 2023 | 82.00 | 82.00 | 80.58 | 80.69 | 211,361 | -1.30(-1.58%) |
Nov 03, 2023 | 81.78 | 82.79 | 81.44 | 81.99 | 208,279 | +1.63(+2.03%) |
Nov 02, 2023 | 79.03 | 80.43 | 77.67 | 80.36 | 212,999 | +1.70(+2.16%) |
Nov 01, 2023 | 76.22 | 78.93 | 76.06 | 78.65 | 318,952 | +2.55(+3.35%) |
Oct 31, 2023 | 74.31 | 79.20 | 74.14 | 76.10 | 479,667 | +7.10(+10.29%) |
Oct 30, 2023 | 69.97 | 70.27 | 68.73 | 69.00 | 225,229 | -0.61(-0.88%) |
Oct 27, 2023 | 70.59 | 70.91 | 69.05 | 69.61 | 357,277 | -0.76(-1.08%) |
Oct 26, 2023 | 69.65 | 70.91 | 69.30 | 70.38 | 240,661 | +0.62(+0.89%) |
Oct 25, 2023 | 69.52 | 69.92 | 69.03 | 69.75 | 332,107 | -0.01(-0.01%) |
Oct 24, 2023 | 70.14 | 70.19 | 68.21 | 69.76 | 323,722 | +0.28(+0.40%) |
Oct 23, 2023 | 69.52 | 70.65 | 69.47 | 69.49 | 371,712 | -0.05(-0.07%) |
Oct 20, 2023 | 70.92 | 70.94 | 68.78 | 69.53 | 340,956 | -1.29(-1.82%) |
Oct 19, 2023 | 72.61 | 72.75 | 70.67 | 70.82 | 165,506 | -1.79(-2.47%) |
Oct 18, 2023 | 74.29 | 74.66 | 72.33 | 72.61 | 169,881 | -1.70(-2.29%) |
Oct 17, 2023 | 74.16 | 75.34 | 74.06 | 74.31 | 211,290 | -0.09(-0.12%) |
Oct 16, 2023 | 74.37 | 74.72 | 73.89 | 74.40 | 139,754 | +0.72(+0.98%) |
Oct 13, 2023 | 75.23 | 75.71 | 73.57 | 73.68 | 115,596 | -1.36(-1.82%) |
Oct 12, 2023 | 75.35 | 75.35 | 74.22 | 75.04 | 99,395 | -0.31(-0.41%) |
Oct 11, 2023 | 74.59 | 75.51 | 74.02 | 75.35 | 170,574 | +1.12(+1.51%) |
Oct 10, 2023 | 74.92 | 75.69 | 74.14 | 74.23 | 161,160 | -0.31(-0.41%) |
Oct 09, 2023 | 73.37 | 75.27 | 72.91 | 74.54 | 140,638 | +1.05(+1.43%) |
Oct 06, 2023 | 73.08 | 73.95 | 72.19 | 73.49 | 201,730 | +0.17(+0.23%) |
Oct 05, 2023 | 73.56 | 74.54 | 73.24 | 73.32 | 218,124 | -0.72(-0.98%) |
Oct 04, 2023 | 73.62 | 74.27 | 73.08 | 74.04 | 180,578 | +0.44(+0.59%) |
Oct 03, 2023 | 72.66 | 74.07 | 72.26 | 73.61 | 231,193 | +0.53(+0.73%) |
Oct 02, 2023 | 74.80 | 74.80 | 72.09 | 73.08 | 329,332 | -2.02(-2.69%) |
Sep 29, 2023 | 77.59 | 77.67 | 74.60 | 75.09 | 273,019 | -1.99(-2.58%) |
Sep 28, 2023 | 78.06 | 78.93 | 76.88 | 77.08 | 322,438 | -1.11(-1.42%) |
Sep 27, 2023 | 76.42 | 79.02 | 76.42 | 78.19 | 302,890 | +1.99(+2.61%) |
Sep 26, 2023 | 75.23 | 76.64 | 74.18 | 76.20 | 270,466 | +0.85(+1.13%) |
Sep 25, 2023 | 75.91 | 75.75 | 75.19 | 75.35 | 118,447 | -0.76(-1.00%) |
Sep 22, 2023 | 76.38 | 77.02 | 76.04 | 76.11 | 127,646 | -0.21(-0.27%) |
Sep 21, 2023 | 77.44 | 77.85 | 76.32 | 76.32 | 128,382 | -1.62(-2.08%) |
Sep 20, 2023 | 78.65 | 79.12 | 77.79 | 77.94 | 150,718 | -0.46(-0.58%) |
Sep 19, 2023 | 78.03 | 78.79 | 77.76 | 78.40 | 161,704 | +0.69(+0.89%) |
Sep 18, 2023 | 75.82 | 77.73 | 75.75 | 77.70 | 190,703 | +2.15(+2.84%) |
Sep 15, 2023 | 75.87 | 75.92 | 74.56 | 75.56 | 796,420 | -0.36(-0.47%) |
Sep 14, 2023 | 75.68 | 76.81 | 75.19 | 75.91 | 244,269 | +0.80(+1.07%) |
Sep 13, 2023 | 74.95 | 75.71 | 74.83 | 75.11 | 195,060 | -0.07(-0.09%) |
Sep 12, 2023 | 74.41 | 75.48 | 74.41 | 75.18 | 207,595 | +0.70(+0.94%) |
Sep 11, 2023 | 74.74 | 75.72 | 73.81 | 74.48 | 250,700 | -0.34(-0.45%) |
Sep 08, 2023 | 74.72 | 75.59 | 73.86 | 74.82 | 224,758 | +0.14(+0.19%) |
Sep 07, 2023 | 78.10 | 78.10 | 73.84 | 74.68 | 557,136 | -3.35(-4.30%) |
Sep 06, 2023 | 80.07 | 81.31 | 77.95 | 78.03 | 415,286 | -1.82(-2.28%) |
Sep 05, 2023 | 81.11 | 81.26 | 76.57 | 79.85 | 236,314 | -1.58(-1.94%) |