Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 75.61 | 77.18 | 75.19 | 75.51 | 13,446,373 | +1.67(+2.26%) |
Nov 29, 2023 | 73.63 | 75.37 | 73.44 | 73.84 | 10,527,569 | +0.82(+1.12%) |
Nov 28, 2023 | 72.94 | 73.16 | 72.09 | 73.02 | 8,701,735 | -0.20(-0.27%) |
Nov 27, 2023 | 73.41 | 73.49 | 71.98 | 73.22 | 7,397,097 | -0.43(-0.58%) |
Nov 24, 2023 | 72.77 | 74.52 | 72.77 | 73.65 | 4,723,747 | +0.86(+1.18%) |
Nov 22, 2023 | 72.90 | 73.39 | 72.05 | 72.79 | 7,313,763 | +0.80(+1.11%) |
Nov 21, 2023 | 72.83 | 73.42 | 71.97 | 71.99 | 9,989,650 | -1.49(-2.03%) |
Nov 20, 2023 | 72.79 | 74.50 | 72.43 | 73.48 | 10,972,357 | +0.83(+1.14%) |
Nov 17, 2023 | 70.74 | 72.86 | 70.45 | 72.65 | 13,859,802 | +2.53(+3.61%) |
Nov 16, 2023 | 71.30 | 71.48 | 69.31 | 70.12 | 11,616,774 | -0.97(-1.36%) |
Nov 15, 2023 | 70.85 | 73.30 | 70.60 | 71.09 | 15,129,646 | +0.19(+0.27%) |
Nov 14, 2023 | 69.68 | 70.96 | 69.62 | 70.90 | 18,576,568 | +3.63(+5.40%) |
Nov 13, 2023 | 66.35 | 67.27 | 64.98 | 67.27 | 11,868,472 | +0.33(+0.49%) |
Nov 10, 2023 | 66.98 | 67.16 | 65.49 | 66.94 | 10,574,354 | +0.36(+0.54%) |
Nov 09, 2023 | 70.03 | 70.07 | 66.37 | 66.58 | 12,529,262 | -2.84(-4.09%) |
Nov 08, 2023 | 71.47 | 71.67 | 69.13 | 69.42 | 11,674,720 | -2.09(-2.92%) |
Nov 07, 2023 | 70.11 | 71.61 | 69.60 | 71.51 | 12,723,755 | +1.64(+2.35%) |
Nov 06, 2023 | 71.76 | 71.97 | 69.70 | 69.87 | 11,098,917 | -1.58(-2.21%) |
Nov 03, 2023 | 69.45 | 72.07 | 69.34 | 71.45 | 21,436,886 | +3.20(+4.69%) |
Nov 02, 2023 | 68.36 | 68.75 | 67.92 | 68.25 | 12,274,883 | +0.66(+0.98%) |
Nov 01, 2023 | 66.46 | 67.64 | 66.10 | 67.59 | 13,409,495 | +1.37(+2.07%) |
Oct 31, 2023 | 64.44 | 66.37 | 63.79 | 66.22 | 16,210,319 | +1.04(+1.60%) |
Oct 30, 2023 | 64.72 | 65.74 | 64.59 | 65.18 | 9,575,817 | +1.07(+1.67%) |
Oct 27, 2023 | 66.39 | 66.39 | 64.04 | 64.11 | 14,363,658 | -2.06(-3.11%) |
Oct 26, 2023 | 65.58 | 66.63 | 65.19 | 66.17 | 10,560,840 | +0.68(+1.04%) |
Oct 25, 2023 | 66.29 | 66.56 | 65.45 | 65.49 | 7,726,511 | -1.59(-2.37%) |
Oct 24, 2023 | 66.04 | 67.31 | 66.04 | 67.08 | 8,833,910 | +1.63(+2.49%) |
Oct 23, 2023 | 66.21 | 66.53 | 65.37 | 65.45 | 10,612,345 | -1.46(-2.18%) |
Oct 20, 2023 | 67.13 | 67.88 | 66.57 | 66.91 | 9,211,725 | -0.17(-0.25%) |
Oct 19, 2023 | 68.52 | 68.64 | 66.90 | 67.08 | 12,490,837 | -1.40(-2.04%) |
Oct 18, 2023 | 69.93 | 69.96 | 68.23 | 68.48 | 9,370,646 | -1.81(-2.57%) |
Oct 17, 2023 | 69.69 | 71.46 | 69.58 | 70.29 | 9,651,807 | +0.09(+0.13%) |
Oct 16, 2023 | 69.60 | 70.87 | 68.70 | 70.20 | 9,649,860 | +0.61(+0.88%) |
Oct 13, 2023 | 68.94 | 69.74 | 68.30 | 69.59 | 12,896,358 | +0.88(+1.28%) |
Oct 12, 2023 | 71.21 | 71.32 | 68.47 | 68.71 | 12,718,086 | -2.60(-3.65%) |
Oct 11, 2023 | 72.24 | 72.95 | 70.66 | 71.31 | 9,060,593 | -0.78(-1.08%) |
Oct 10, 2023 | 71.13 | 72.48 | 70.95 | 72.09 | 9,504,906 | +0.44(+0.61%) |
Oct 09, 2023 | 71.61 | 71.84 | 70.44 | 71.65 | 9,388,553 | -0.57(-0.79%) |
Oct 06, 2023 | 71.58 | 72.66 | 71.18 | 72.22 | 9,679,590 | +0.08(+0.11%) |
Oct 05, 2023 | 69.62 | 72.37 | 69.53 | 72.14 | 13,730,187 | +2.27(+3.25%) |
Oct 04, 2023 | 70.39 | 70.59 | 69.08 | 69.87 | 12,866,429 | -0.67(-0.95%) |
Oct 03, 2023 | 70.30 | 70.85 | 69.68 | 70.54 | 11,450,619 | -0.10(-0.14%) |
Oct 02, 2023 | 72.97 | 72.97 | 70.34 | 70.64 | 11,773,730 | -2.37(-3.25%) |
Sep 29, 2023 | 74.39 | 74.67 | 72.79 | 73.01 | 10,417,393 | -0.75(-1.02%) |
Sep 28, 2023 | 74.00 | 74.00 | 72.58 | 73.76 | 10,427,869 | -0.22(-0.30%) |
Sep 27, 2023 | 73.79 | 74.75 | 73.10 | 73.98 | 9,763,072 | +0.78(+1.07%) |
Sep 26, 2023 | 72.62 | 74.49 | 72.56 | 73.20 | 12,774,185 | +1.33(+1.85%) |
Sep 25, 2023 | 72.49 | 72.25 | 71.63 | 71.87 | 7,224,300 | -1.08(-1.48%) |
Sep 22, 2023 | 73.94 | 74.21 | 72.80 | 72.95 | 10,335,327 | -0.74(-1.00%) |
Sep 21, 2023 | 73.60 | 74.00 | 72.81 | 73.69 | 10,708,799 | -0.64(-0.86%) |
Sep 20, 2023 | 76.19 | 76.21 | 74.27 | 74.33 | 9,382,756 | -1.65(-2.17%) |
Sep 19, 2023 | 76.02 | 76.20 | 75.49 | 75.98 | 7,412,557 | +0.04(+0.05%) |
Sep 18, 2023 | 76.98 | 77.43 | 75.58 | 75.94 | 7,253,693 | -1.16(-1.50%) |
Sep 15, 2023 | 78.11 | 78.31 | 76.72 | 77.10 | 8,029,205 | -1.10(-1.41%) |
Sep 14, 2023 | 78.58 | 78.80 | 77.75 | 78.20 | 5,145,730 | -0.08(-0.10%) |
Sep 13, 2023 | 79.30 | 80.31 | 78.23 | 78.28 | 6,951,734 | -0.84(-1.06%) |
Sep 12, 2023 | 78.75 | 79.85 | 78.60 | 79.12 | 6,198,881 | +0.30(+0.38%) |
Sep 11, 2023 | 78.99 | 79.20 | 78.41 | 78.82 | 5,222,974 | +0.18(+0.23%) |
Sep 08, 2023 | 78.73 | 79.22 | 78.21 | 78.64 | 4,978,632 | -0.11(-0.14%) |
Sep 07, 2023 | 79.21 | 79.43 | 78.35 | 78.75 | 5,005,433 | -1.13(-1.41%) |
Sep 06, 2023 | 79.75 | 80.23 | 78.87 | 79.88 | 5,192,851 | +0.24(+0.30%) |
Sep 05, 2023 | 80.84 | 81.28 | 79.50 | 79.64 | 6,795,885 | -1.48(-1.82%) |