Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 76.97 | 78.10 | 76.57 | 77.85 | 7,232,873 | +0.88(+1.14%) |
Nov 29, 2023 | 76.93 | 77.14 | 76.57 | 76.97 | 4,057,521 | +0.01(+0.01%) |
Nov 28, 2023 | 76.40 | 77.08 | 76.18 | 76.96 | 3,512,210 | +0.75(+0.99%) |
Nov 27, 2023 | 76.48 | 76.56 | 76.11 | 76.21 | 3,750,363 | -0.20(-0.26%) |
Nov 24, 2023 | 76.58 | 76.58 | 76.12 | 76.41 | 1,163,974 | +0.03(+0.04%) |
Nov 22, 2023 | 76.00 | 76.60 | 75.96 | 76.38 | 3,255,241 | +0.70(+0.93%) |
Nov 21, 2023 | 74.77 | 75.70 | 74.51 | 75.68 | 3,712,874 | +1.09(+1.46%) |
Nov 20, 2023 | 74.40 | 74.86 | 74.33 | 74.59 | 3,187,392 | -0.11(-0.15%) |
Nov 17, 2023 | 75.11 | 75.27 | 74.61 | 74.70 | 3,269,846 | -0.40(-0.53%) |
Nov 16, 2023 | 74.69 | 75.56 | 74.68 | 75.09 | 4,485,130 | +0.50(+0.68%) |
Nov 15, 2023 | 75.66 | 76.15 | 74.49 | 74.59 | 4,867,740 | -1.18(-1.55%) |
Nov 14, 2023 | 74.92 | 75.95 | 74.83 | 75.77 | 2,954,364 | +0.70(+0.93%) |
Nov 13, 2023 | 74.92 | 75.37 | 74.84 | 75.06 | 2,838,578 | +0.51(+0.69%) |
Nov 10, 2023 | 74.43 | 74.72 | 73.80 | 74.55 | 3,711,087 | +0.29(+0.39%) |
Nov 09, 2023 | 74.57 | 74.68 | 73.93 | 74.26 | 2,663,146 | -0.10(-0.13%) |
Nov 08, 2023 | 74.31 | 74.80 | 74.00 | 74.36 | 3,149,866 | +0.01(+0.01%) |
Nov 07, 2023 | 74.20 | 74.68 | 73.89 | 74.35 | 3,313,691 | +0.02(+0.03%) |
Nov 06, 2023 | 73.99 | 74.55 | 73.85 | 74.33 | 4,338,687 | +0.39(+0.52%) |
Nov 03, 2023 | 74.01 | 74.47 | 73.70 | 73.95 | 4,413,999 | +0.02(+0.03%) |
Nov 02, 2023 | 73.84 | 74.17 | 73.36 | 73.93 | 5,691,132 | -0.13(-0.17%) |
Nov 01, 2023 | 74.27 | 74.42 | 73.53 | 74.06 | 4,813,974 | -0.19(-0.25%) |
Oct 31, 2023 | 73.35 | 74.40 | 73.11 | 74.24 | 7,680,749 | +1.23(+1.68%) |
Oct 30, 2023 | 71.92 | 73.33 | 71.52 | 73.02 | 6,611,254 | +2.07(+2.91%) |
Oct 27, 2023 | 72.45 | 73.68 | 70.63 | 70.95 | 12,816,072 | -1.27(-1.77%) |
Oct 26, 2023 | 72.43 | 73.07 | 72.03 | 72.23 | 6,951,981 | -0.33(-0.45%) |
Oct 25, 2023 | 71.98 | 72.60 | 71.74 | 72.55 | 5,418,698 | +0.56(+0.78%) |
Oct 24, 2023 | 71.27 | 72.06 | 71.25 | 71.99 | 4,212,486 | +0.87(+1.22%) |
Oct 23, 2023 | 72.15 | 72.28 | 71.03 | 71.12 | 4,570,954 | -1.29(-1.79%) |
Oct 20, 2023 | 72.33 | 72.75 | 72.06 | 72.41 | 6,637,539 | +0.55(+0.77%) |
Oct 19, 2023 | 71.92 | 72.38 | 71.24 | 71.86 | 8,153,143 | +0.12(+0.16%) |
Oct 18, 2023 | 71.13 | 72.10 | 70.98 | 71.74 | 6,170,312 | +0.97(+1.37%) |
Oct 17, 2023 | 70.75 | 70.98 | 69.93 | 70.77 | 10,270,951 | -0.07(-0.10%) |
Oct 16, 2023 | 70.32 | 70.95 | 69.78 | 70.84 | 6,556,649 | +1.18(+1.69%) |
Oct 13, 2023 | 68.60 | 69.74 | 68.53 | 69.66 | 3,970,061 | +1.23(+1.79%) |
Oct 12, 2023 | 67.60 | 68.89 | 67.30 | 68.43 | 7,285,773 | +0.81(+1.21%) |
Oct 11, 2023 | 68.35 | 68.77 | 67.31 | 67.62 | 3,371,420 | -0.61(-0.89%) |
Oct 10, 2023 | 68.33 | 68.79 | 68.01 | 68.23 | 4,825,448 | +0.18(+0.26%) |
Oct 09, 2023 | 67.94 | 68.29 | 67.20 | 68.05 | 4,057,148 | -0.12(-0.17%) |
Oct 06, 2023 | 67.76 | 68.31 | 66.39 | 68.17 | 6,600,863 | +0.16(+0.23%) |
Oct 05, 2023 | 68.85 | 68.99 | 67.91 | 68.01 | 3,631,266 | -1.27(-1.83%) |
Oct 04, 2023 | 69.26 | 69.64 | 68.73 | 69.28 | 2,828,530 | +0.09(+0.13%) |
Oct 03, 2023 | 69.55 | 69.85 | 69.08 | 69.19 | 3,233,133 | -0.28(-0.41%) |
Oct 02, 2023 | 69.62 | 69.69 | 68.97 | 69.48 | 2,683,286 | -0.34(-0.49%) |
Sep 29, 2023 | 70.49 | 70.49 | 69.44 | 69.82 | 3,297,805 | -0.20(-0.28%) |
Sep 28, 2023 | 70.00 | 70.23 | 69.58 | 70.02 | 3,426,243 | +0.26(+0.37%) |
Sep 27, 2023 | 70.62 | 70.91 | 69.53 | 69.76 | 3,639,031 | -0.93(-1.32%) |
Sep 26, 2023 | 70.67 | 71.10 | 70.60 | 70.69 | 3,859,447 | -0.22(-0.30%) |
Sep 25, 2023 | 70.94 | 70.93 | 70.55 | 70.91 | 3,357,385 | -0.23(-0.32%) |
Sep 22, 2023 | 71.99 | 72.34 | 71.03 | 71.13 | 4,321,194 | -0.76(-1.05%) |
Sep 21, 2023 | 72.51 | 72.64 | 71.88 | 71.89 | 3,376,475 | -0.53(-0.73%) |
Sep 20, 2023 | 72.14 | 72.61 | 71.70 | 72.42 | 4,290,032 | +0.53(+0.74%) |
Sep 19, 2023 | 72.32 | 72.35 | 71.28 | 71.89 | 3,071,733 | -0.62(-0.85%) |
Sep 18, 2023 | 72.07 | 72.76 | 71.53 | 72.51 | 4,117,334 | +0.67(+0.93%) |
Sep 15, 2023 | 71.96 | 72.45 | 71.60 | 71.84 | 5,700,598 | -0.28(-0.39%) |
Sep 14, 2023 | 71.57 | 72.14 | 71.25 | 72.13 | 3,472,521 | +0.62(+0.86%) |
Sep 13, 2023 | 71.61 | 71.89 | 71.16 | 71.51 | 3,169,314 | +0.30(+0.43%) |
Sep 12, 2023 | 72.65 | 72.65 | 71.17 | 71.20 | 3,706,678 | -1.40(-1.93%) |
Sep 11, 2023 | 71.87 | 72.78 | 71.86 | 72.61 | 3,347,379 | +0.74(+1.02%) |
Sep 08, 2023 | 72.23 | 72.46 | 71.76 | 71.87 | 3,874,939 | -0.35(-0.49%) |
Sep 07, 2023 | 71.33 | 72.83 | 71.32 | 72.22 | 5,809,825 | +1.22(+1.71%) |
Sep 06, 2023 | 71.40 | 71.52 | 70.97 | 71.01 | 2,922,290 | -0.45(-0.63%) |
Sep 05, 2023 | 71.67 | 72.32 | 71.41 | 71.46 | 3,031,179 | -0.48(-0.67%) |