Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 72.33 | 72.38 | 71.81 | 72.30 | 1,681,803 | +0.10(+0.14%) |
Nov 29, 2023 | 72.66 | 72.85 | 72.13 | 72.20 | 1,096,936 | -0.13(-0.18%) |
Nov 28, 2023 | 72.18 | 72.58 | 72.12 | 72.33 | 1,307,385 | +0.03(+0.04%) |
Nov 27, 2023 | 72.33 | 72.48 | 72.21 | 72.30 | 2,708,818 | -0.10(-0.14%) |
Nov 24, 2023 | 72.42 | 72.53 | 72.34 | 72.40 | 765,455 | -0.06(-0.08%) |
Nov 22, 2023 | 72.44 | 72.80 | 72.22 | 72.46 | 1,694,222 | +0.16(+0.22%) |
Nov 21, 2023 | 72.23 | 72.34 | 72.04 | 72.30 | 5,704,013 | -0.06(-0.08%) |
Nov 20, 2023 | 71.74 | 72.51 | 71.72 | 72.36 | 1,184,445 | +0.63(+0.87%) |
Nov 17, 2023 | 71.76 | 71.89 | 71.50 | 71.74 | 1,422,450 | +0.00(+0.00%) |
Nov 16, 2023 | 71.58 | 71.84 | 71.41 | 71.74 | 1,364,333 | +0.12(+0.17%) |
Nov 15, 2023 | 71.85 | 71.91 | 71.47 | 71.62 | 1,438,011 | +0.03(+0.04%) |
Nov 14, 2023 | 71.38 | 71.80 | 71.26 | 71.59 | 1,248,234 | +1.13(+1.60%) |
Nov 13, 2023 | 70.26 | 70.60 | 70.03 | 70.46 | 1,138,609 | +0.01(+0.01%) |
Nov 10, 2023 | 69.61 | 70.47 | 69.40 | 70.45 | 1,720,500 | +1.22(+1.76%) |
Nov 09, 2023 | 70.02 | 70.04 | 7.023 | 69.24 | 1,470,804 | -0.62(-0.88%) |
Nov 08, 2023 | 69.82 | 69.98 | 69.45 | 69.85 | 2,613,251 | +0.14(+0.20%) |
Nov 07, 2023 | 69.37 | 69.83 | 69.22 | 69.71 | 1,732,342 | +0.34(+0.49%) |
Nov 06, 2023 | 69.17 | 69.42 | 69.03 | 69.38 | 4,851,449 | +0.33(+0.48%) |
Nov 03, 2023 | 68.77 | 69.25 | 68.71 | 69.05 | 2,403,071 | +0.45(+0.65%) |
Nov 02, 2023 | 67.90 | 68.64 | 67.90 | 68.60 | 1,703,632 | +1.31(+1.94%) |
Nov 01, 2023 | 66.62 | 67.43 | 66.58 | 67.29 | 1,704,243 | +0.78(+1.17%) |
Oct 31, 2023 | 66.25 | 66.55 | 65.83 | 66.52 | 2,127,731 | +0.31(+0.47%) |
Oct 30, 2023 | 65.97 | 66.38 | 65.73 | 66.21 | 1,546,422 | +0.68(+1.03%) |
Oct 27, 2023 | 66.09 | 66.10 | 65.28 | 65.53 | 2,785,107 | -0.26(-0.39%) |
Oct 26, 2023 | 66.63 | 66.76 | 65.62 | 65.79 | 5,015,705 | -1.03(-1.54%) |
Oct 25, 2023 | 67.47 | 67.52 | 66.74 | 66.82 | 7,982,206 | -1.17(-1.71%) |
Oct 24, 2023 | 67.75 | 68.11 | 67.44 | 67.98 | 3,097,426 | +0.48(+0.71%) |
Oct 23, 2023 | 67.26 | 68.08 | 66.90 | 67.50 | 1,857,717 | -0.05(-0.07%) |
Oct 20, 2023 | 68.38 | 68.44 | 67.55 | 67.55 | 2,636,790 | -0.91(-1.32%) |
Oct 19, 2023 | 69.15 | 69.40 | 68.33 | 68.46 | 2,545,356 | -0.71(-1.02%) |
Oct 18, 2023 | 69.70 | 69.95 | 68.97 | 69.17 | 1,684,226 | -0.87(-1.24%) |
Oct 17, 2023 | 69.55 | 70.32 | 69.35 | 70.03 | 1,521,998 | -0.15(-0.21%) |
Oct 16, 2023 | 69.73 | 70.34 | 69.66 | 70.18 | 1,172,157 | +0.67(+0.96%) |
Oct 13, 2023 | 70.18 | 70.28 | 69.27 | 69.51 | 1,592,869 | -0.32(-0.46%) |
Oct 12, 2023 | 70.22 | 70.45 | 69.47 | 69.83 | 1,322,647 | -0.25(-0.36%) |
Oct 11, 2023 | 69.89 | 70.13 | 69.58 | 70.08 | 1,250,531 | +0.33(+0.47%) |
Oct 10, 2023 | 69.56 | 70.21 | 69.48 | 69.75 | 1,440,657 | +0.23(+0.33%) |
Oct 09, 2023 | 68.82 | 69.61 | 68.66 | 69.52 | 1,024,779 | +0.50(+0.72%) |
Oct 06, 2023 | 67.75 | 69.27 | 67.64 | 69.03 | 1,948,334 | +0.85(+1.24%) |
Oct 05, 2023 | 68.10 | 68.33 | 67.63 | 68.18 | 2,002,683 | +0.05(+0.07%) |
Oct 04, 2023 | 67.56 | 68.25 | 67.48 | 68.13 | 1,931,391 | +0.57(+0.84%) |
Oct 03, 2023 | 68.16 | 68.38 | 67.35 | 67.56 | 1,843,012 | -0.91(-1.32%) |
Oct 02, 2023 | 68.12 | 68.64 | 67.99 | 68.47 | 3,171,969 | +0.31(+0.45%) |
Sep 29, 2023 | 68.84 | 68.88 | 67.95 | 68.16 | 1,657,639 | -0.20(-0.29%) |
Sep 28, 2023 | 67.77 | 68.64 | 67.68 | 68.36 | 1,837,532 | +0.46(+0.67%) |
Sep 27, 2023 | 68.03 | 68.17 | 67.31 | 67.90 | 1,362,937 | +0.11(+0.16%) |
Sep 26, 2023 | 68.32 | 68.39 | 67.66 | 67.79 | 1,578,058 | -0.98(-1.43%) |
Sep 25, 2023 | 68.28 | 68.79 | 68.41 | 68.77 | 1,119,389 | +0.34(+0.49%) |
Sep 22, 2023 | 68.73 | 69.06 | 68.35 | 68.44 | 2,070,126 | -0.05(-0.07%) |
Sep 21, 2023 | 69.17 | 69.21 | 68.46 | 68.49 | 1,317,168 | -1.14(-1.64%) |
Sep 20, 2023 | 70.60 | 70.63 | 69.63 | 69.63 | 1,168,373 | -0.79(-1.13%) |
Sep 19, 2023 | 70.35 | 70.52 | 69.98 | 70.42 | 1,440,047 | -0.12(-0.17%) |
Sep 18, 2023 | 70.34 | 70.76 | 70.30 | 70.54 | 893,772 | +0.14(+0.20%) |
Sep 15, 2023 | 71.19 | 71.19 | 70.35 | 70.40 | 1,302,890 | -0.95(-1.34%) |
Sep 14, 2023 | 71.17 | 71.48 | 70.94 | 71.36 | 1,751,795 | +0.50(+0.70%) |
Sep 13, 2023 | 70.65 | 71.05 | 70.54 | 70.86 | 989,508 | +0.20(+0.28%) |
Sep 12, 2023 | 70.93 | 71.07 | 70.56 | 70.66 | 910,677 | -0.53(-0.74%) |
Sep 11, 2023 | 71.20 | 71.27 | 70.82 | 71.19 | 1,195,268 | +0.46(+0.65%) |
Sep 08, 2023 | 70.61 | 71.03 | 70.55 | 70.73 | 2,966,635 | +0.10(+0.14%) |
Sep 07, 2023 | 70.20 | 70.75 | 70.11 | 70.63 | 3,181,961 | -0.31(-0.43%) |
Sep 06, 2023 | 71.56 | 71.59 | 70.59 | 70.94 | 1,548,840 | -0.75(-1.05%) |
Sep 05, 2023 | 71.70 | 71.91 | 71.56 | 71.69 | 957,475 | -0.09(-0.12%) |