Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 74.81 | 75.38 | 74.21 | 75.00 | 24,434 | +0.33(+0.44%) |
Nov 29, 2023 | 74.34 | 75.78 | 74.34 | 74.67 | 30,452 | +0.70(+0.95%) |
Nov 28, 2023 | 74.75 | 74.75 | 73.91 | 73.98 | 27,798 | -1.05(-1.40%) |
Nov 27, 2023 | 74.78 | 75.06 | 74.77 | 75.02 | 52,417 | -0.14(-0.19%) |
Nov 24, 2023 | 74.52 | 75.31 | 74.52 | 75.17 | 18,912 | +0.55(+0.74%) |
Nov 22, 2023 | 74.21 | 75.07 | 74.21 | 74.62 | 43,342 | +0.75(+1.02%) |
Nov 21, 2023 | 73.96 | 74.18 | 73.61 | 73.87 | 20,030 | -0.18(-0.24%) |
Nov 20, 2023 | 73.04 | 74.19 | 72.97 | 74.05 | 26,561 | +0.86(+1.17%) |
Nov 17, 2023 | 73.78 | 74.09 | 73.03 | 73.19 | 20,202 | -0.15(-0.20%) |
Nov 16, 2023 | 72.98 | 73.50 | 72.80 | 73.34 | 17,468 | +0.17(+0.23%) |
Nov 15, 2023 | 72.40 | 74.09 | 72.35 | 73.17 | 70,720 | +0.69(+0.95%) |
Nov 14, 2023 | 70.48 | 72.54 | 70.48 | 72.48 | 45,764 | +3.55(+5.15%) |
Nov 13, 2023 | 67.95 | 69.57 | 67.95 | 68.93 | 42,236 | +1.34(+1.98%) |
Nov 10, 2023 | 67.94 | 68.17 | 66.65 | 67.59 | 53,969 | -0.14(-0.21%) |
Nov 09, 2023 | 69.72 | 69.73 | 67.53 | 67.73 | 22,223 | -1.73(-2.49%) |
Nov 08, 2023 | 70.73 | 70.73 | 69.20 | 69.46 | 41,676 | -1.25(-1.77%) |
Nov 07, 2023 | 71.05 | 71.45 | 70.71 | 70.71 | 23,247 | -0.09(-0.13%) |
Nov 06, 2023 | 71.59 | 71.59 | 70.72 | 70.80 | 33,587 | -0.68(-0.95%) |
Nov 03, 2023 | 70.46 | 71.81 | 70.46 | 71.48 | 32,807 | +1.96(+2.82%) |
Nov 02, 2023 | 68.82 | 69.76 | 68.81 | 69.52 | 25,733 | +0.61(+0.88%) |
Nov 01, 2023 | 67.97 | 69.18 | 67.64 | 68.91 | 24,292 | +0.85(+1.25%) |
Oct 31, 2023 | 66.93 | 68.36 | 66.93 | 68.06 | 51,004 | +1.33(+1.99%) |
Oct 30, 2023 | 67.57 | 67.57 | 66.18 | 66.73 | 33,202 | -0.34(-0.51%) |
Oct 27, 2023 | 67.39 | 67.57 | 66.50 | 67.07 | 35,565 | +0.15(+0.22%) |
Oct 26, 2023 | 67.59 | 67.75 | 66.82 | 66.92 | 43,183 | -1.13(-1.65%) |
Oct 25, 2023 | 69.83 | 69.88 | 68.02 | 68.04 | 29,148 | -2.38(-3.38%) |
Oct 24, 2023 | 70.19 | 70.94 | 70.02 | 70.43 | 18,978 | +0.50(+0.71%) |
Oct 23, 2023 | 70.00 | 70.82 | 69.93 | 69.93 | 23,497 | -0.31(-0.44%) |
Oct 20, 2023 | 70.17 | 70.97 | 70.15 | 70.24 | 9,733 | -0.17(-0.24%) |
Oct 19, 2023 | 71.12 | 71.65 | 70.20 | 70.41 | 21,553 | -0.95(-1.33%) |
Oct 18, 2023 | 71.81 | 72.27 | 71.30 | 71.36 | 64,947 | -0.55(-0.76%) |
Oct 17, 2023 | 70.77 | 73.05 | 70.77 | 71.91 | 447,218 | +0.79(+1.11%) |
Oct 16, 2023 | 70.19 | 71.61 | 69.85 | 71.12 | 38,878 | +1.16(+1.66%) |
Oct 13, 2023 | 69.24 | 69.96 | 68.97 | 69.96 | 28,018 | +0.40(+0.57%) |
Oct 12, 2023 | 72.58 | 72.58 | 69.50 | 69.56 | 56,092 | -3.02(-4.16%) |
Oct 11, 2023 | 76.45 | 76.45 | 72.08 | 72.58 | 179,696 | -4.18(-5.44%) |
Oct 10, 2023 | 75.53 | 77.36 | 75.27 | 76.75 | 15,461 | +1.54(+2.05%) |
Oct 09, 2023 | 75.28 | 75.44 | 74.59 | 75.21 | 27,346 | -0.52(-0.69%) |
Oct 06, 2023 | 74.78 | 76.03 | 74.65 | 75.73 | 11,828 | +0.55(+0.73%) |
Oct 05, 2023 | 75.60 | 75.78 | 74.41 | 75.18 | 11,798 | -0.50(-0.66%) |
Oct 04, 2023 | 76.22 | 76.22 | 74.75 | 75.68 | 23,052 | -0.48(-0.63%) |
Oct 03, 2023 | 76.75 | 76.76 | 76.00 | 76.16 | 19,670 | -0.92(-1.19%) |
Oct 02, 2023 | 77.77 | 77.77 | 76.79 | 77.08 | 107,255 | -0.96(-1.23%) |
Sep 29, 2023 | 79.13 | 79.13 | 77.98 | 78.04 | 20,913 | -0.43(-0.55%) |
Sep 28, 2023 | 77.48 | 79.01 | 77.48 | 78.47 | 20,843 | +1.08(+1.40%) |
Sep 27, 2023 | 77.59 | 77.86 | 76.68 | 77.39 | 359,817 | +0.17(+0.22%) |
Sep 26, 2023 | 77.45 | 78.07 | 77.22 | 77.22 | 56,794 | -0.62(-0.80%) |
Sep 25, 2023 | 77.44 | 77.86 | 77.55 | 77.84 | 20,187 | +0.14(+0.18%) |
Sep 22, 2023 | 78.34 | 78.39 | 77.69 | 77.70 | 15,344 | -0.57(-0.73%) |
Sep 21, 2023 | 79.72 | 79.72 | 78.14 | 78.27 | 21,856 | -1.88(-2.34%) |
Sep 20, 2023 | 81.58 | 81.62 | 80.06 | 80.15 | 21,616 | -1.03(-1.27%) |
Sep 19, 2023 | 81.21 | 81.40 | 80.87 | 81.18 | 12,071 | -0.16(-0.20%) |
Sep 18, 2023 | 81.59 | 81.81 | 81.28 | 81.34 | 17,968 | -0.53(-0.65%) |
Sep 15, 2023 | 82.37 | 82.47 | 81.60 | 81.87 | 47,166 | -0.73(-0.88%) |
Sep 14, 2023 | 83.22 | 83.44 | 82.34 | 82.60 | 48,533 | -0.10(-0.12%) |
Sep 13, 2023 | 82.48 | 82.98 | 82.47 | 82.70 | 60,604 | +0.14(+0.17%) |
Sep 12, 2023 | 83.41 | 83.41 | 82.50 | 82.56 | 29,441 | -1.18(-1.41%) |
Sep 11, 2023 | 82.85 | 84.14 | 82.84 | 83.74 | 32,936 | +1.26(+1.53%) |
Sep 08, 2023 | 83.42 | 83.42 | 82.38 | 82.48 | 21,961 | -1.05(-1.26%) |
Sep 07, 2023 | 85.26 | 85.26 | 83.34 | 83.53 | 37,142 | -2.14(-2.50%) |
Sep 06, 2023 | 85.10 | 85.92 | 84.72 | 85.67 | 30,815 | +0.65(+0.76%) |
Sep 05, 2023 | 86.81 | 86.81 | 85.02 | 85.02 | 85,679 | -2.12(-2.43%) |