Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 75.01 | 75.05 | 74.93 | 75.01 | 2,830,252 | -0.08(-0.10%) |
Nov 29, 2023 | 75.05 | 75.15 | 75.04 | 75.09 | 1,795,727 | +0.17(+0.22%) |
Nov 28, 2023 | 74.72 | 74.93 | 74.69 | 74.92 | 3,277,283 | +0.22(+0.29%) |
Nov 27, 2023 | 74.61 | 74.72 | 74.59 | 74.71 | 3,222,682 | +0.15(+0.20%) |
Nov 24, 2023 | 74.59 | 74.59 | 74.55 | 74.56 | 621,626 | -0.07(-0.09%) |
Nov 22, 2023 | 74.69 | 74.69 | 74.57 | 74.63 | 3,466,747 | +0.00(+0.00%) |
Nov 21, 2023 | 74.61 | 74.67 | 74.59 | 74.63 | 1,447,101 | +0.07(+0.09%) |
Nov 20, 2023 | 74.51 | 74.58 | 74.49 | 74.56 | 1,618,675 | +0.02(+0.03%) |
Nov 17, 2023 | 74.55 | 74.57 | 74.49 | 74.54 | 2,044,006 | -0.02(-0.03%) |
Nov 16, 2023 | 74.53 | 74.60 | 74.52 | 74.56 | 7,496,506 | +0.18(+0.24%) |
Nov 15, 2023 | 74.43 | 74.44 | 74.33 | 74.38 | 1,824,384 | -0.17(-0.22%) |
Nov 14, 2023 | 74.39 | 74.57 | 74.39 | 74.55 | 2,498,130 | +0.43(+0.58%) |
Nov 13, 2023 | 74.01 | 74.12 | 74.00 | 74.12 | 2,912,649 | +0.05(+0.07%) |
Nov 10, 2023 | 74.17 | 74.18 | 74.04 | 74.07 | 1,507,621 | +0.00(+0.00%) |
Nov 09, 2023 | 74.25 | 74.25 | 74.06 | 74.07 | 1,833,375 | -0.20(-0.27%) |
Nov 08, 2023 | 74.22 | 74.29 | 74.20 | 74.26 | 1,842,086 | +0.02(+0.03%) |
Nov 07, 2023 | 74.19 | 74.29 | 74.15 | 74.24 | 2,030,984 | +0.09(+0.12%) |
Nov 06, 2023 | 74.24 | 74.25 | 74.12 | 74.15 | 2,299,540 | -0.16(-0.21%) |
Nov 03, 2023 | 74.25 | 74.40 | 74.25 | 74.31 | 1,728,622 | +0.27(+0.36%) |
Nov 02, 2023 | 74.06 | 74.15 | 74.03 | 74.05 | 3,443,670 | +0.04(+0.05%) |
Nov 01, 2023 | 73.59 | 74.02 | 73.59 | 74.01 | 2,240,142 | +0.31(+0.42%) |
Oct 31, 2023 | 73.68 | 73.76 | 73.68 | 73.70 | 3,885,263 | -0.02(-0.03%) |
Oct 30, 2023 | 73.72 | 73.76 | 73.70 | 73.72 | 2,644,879 | -0.09(-0.12%) |
Oct 27, 2023 | 73.73 | 73.81 | 73.73 | 73.80 | 2,633,209 | +0.07(+0.09%) |
Oct 26, 2023 | 73.54 | 73.74 | 73.54 | 73.73 | 2,573,030 | +0.22(+0.29%) |
Oct 25, 2023 | 73.58 | 73.60 | 73.33 | 73.52 | 1,495,321 | -0.13(-0.17%) |
Oct 24, 2023 | 73.65 | 73.70 | 73.58 | 73.65 | 3,455,168 | -0.02(-0.03%) |
Oct 23, 2023 | 73.49 | 73.69 | 73.49 | 73.67 | 9,830,493 | +0.10(+0.13%) |
Oct 20, 2023 | 73.47 | 73.61 | 73.47 | 73.57 | 2,058,293 | +0.18(+0.24%) |
Oct 19, 2023 | 73.33 | 73.42 | 73.29 | 73.39 | 2,919,809 | +0.07(+0.09%) |
Oct 18, 2023 | 73.40 | 73.43 | 73.32 | 73.32 | 2,177,669 | -0.10(-0.13%) |
Oct 17, 2023 | 73.49 | 73.50 | 73.36 | 73.42 | 1,672,307 | -0.24(-0.32%) |
Oct 16, 2023 | 73.71 | 73.74 | 73.66 | 73.66 | 1,689,722 | -0.10(-0.13%) |
Oct 13, 2023 | 73.77 | 73.83 | 73.72 | 73.75 | 1,951,578 | +0.06(+0.08%) |
Oct 12, 2023 | 73.73 | 73.82 | 73.68 | 73.70 | 2,505,853 | -0.14(-0.19%) |
Oct 11, 2023 | 73.81 | 73.86 | 73.77 | 73.83 | 2,288,724 | -0.01(-0.01%) |
Oct 10, 2023 | 73.76 | 73.89 | 73.74 | 73.84 | 3,756,097 | -0.04(-0.05%) |
Oct 09, 2023 | 73.72 | 73.89 | 73.72 | 73.88 | 1,492,139 | +0.31(+0.43%) |
Oct 06, 2023 | 73.46 | 73.58 | 73.45 | 73.57 | 2,100,509 | -0.10(-0.13%) |
Oct 05, 2023 | 73.69 | 73.70 | 73.62 | 73.67 | 2,590,849 | +0.12(+0.16%) |
Oct 04, 2023 | 73.42 | 73.57 | 73.40 | 73.55 | 4,187,817 | +0.19(+0.25%) |
Oct 03, 2023 | 73.53 | 73.55 | 73.36 | 73.36 | 2,718,027 | -0.16(-0.21%) |
Oct 02, 2023 | 73.48 | 73.59 | 73.48 | 73.52 | 1,696,054 | -0.16(-0.21%) |
Sep 29, 2023 | 73.72 | 73.77 | 73.65 | 73.67 | 2,925,860 | +0.06(+0.08%) |
Sep 28, 2023 | 73.43 | 73.64 | 73.43 | 73.62 | 2,257,604 | +0.14(+0.19%) |
Sep 27, 2023 | 73.61 | 73.65 | 73.42 | 73.48 | 6,315,260 | -0.12(-0.16%) |
Sep 26, 2023 | 73.61 | 73.68 | 73.57 | 73.60 | 4,655,786 | -0.03(-0.04%) |
Sep 25, 2023 | 73.59 | 73.63 | 73.61 | 73.62 | 3,105,023 | -0.06(-0.08%) |
Sep 22, 2023 | 73.58 | 73.71 | 73.58 | 73.68 | 3,046,751 | +0.14(+0.19%) |
Sep 21, 2023 | 73.51 | 73.59 | 73.51 | 73.55 | 1,555,353 | -0.05(-0.07%) |
Sep 20, 2023 | 73.72 | 73.80 | 73.59 | 73.60 | 2,433,313 | -0.07(-0.09%) |
Sep 19, 2023 | 73.70 | 73.74 | 73.46 | 73.66 | 2,169,562 | -0.10(-0.13%) |
Sep 18, 2023 | 73.71 | 73.78 | 73.66 | 73.76 | 1,595,869 | +0.00(+0.00%) |
Sep 15, 2023 | 73.78 | 73.82 | 73.74 | 73.76 | 1,603,216 | -0.04(-0.05%) |
Sep 14, 2023 | 73.88 | 73.90 | 73.79 | 73.80 | 1,676,430 | -0.03(-0.04%) |
Sep 13, 2023 | 73.72 | 73.87 | 73.72 | 73.83 | 1,217,822 | +0.08(+0.11%) |
Sep 12, 2023 | 73.77 | 73.79 | 73.74 | 73.75 | 2,003,926 | -0.04(-0.05%) |
Sep 11, 2023 | 73.73 | 73.82 | 73.73 | 73.79 | 1,394,331 | -0.01(-0.01%) |
Sep 08, 2023 | 73.83 | 73.91 | 73.79 | 73.80 | 1,574,620 | -0.01(-0.01%) |
Sep 07, 2023 | 73.73 | 73.82 | 73.71 | 73.81 | 1,176,529 | +0.16(+0.21%) |
Sep 06, 2023 | 73.80 | 73.80 | 73.64 | 73.65 | 1,447,608 | -0.13(-0.17%) |
Sep 05, 2023 | 73.87 | 73.88 | 73.76 | 73.78 | 2,922,742 | -0.14(-0.19%) |