Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 77.51 | 79.33 | 77.13 | 79.27 | 653,062 | +1.99(+2.57%) |
Nov 29, 2023 | 77.61 | 78.21 | 77.20 | 77.28 | 379,565 | +0.05(+0.06%) |
Nov 28, 2023 | 77.41 | 77.74 | 76.84 | 77.23 | 279,528 | -0.16(-0.20%) |
Nov 27, 2023 | 77.71 | 78.20 | 77.15 | 77.39 | 500,880 | -0.85(-1.08%) |
Nov 24, 2023 | 77.17 | 78.65 | 77.00 | 78.24 | 359,677 | +1.18(+1.54%) |
Nov 22, 2023 | 77.12 | 77.40 | 76.70 | 77.05 | 274,361 | +0.15(+0.19%) |
Nov 21, 2023 | 77.27 | 78.29 | 76.71 | 76.90 | 543,439 | -0.39(-0.51%) |
Nov 20, 2023 | 75.87 | 77.32 | 75.34 | 77.30 | 653,982 | +1.40(+1.85%) |
Nov 17, 2023 | 75.93 | 76.20 | 75.71 | 75.90 | 361,150 | +0.44(+0.59%) |
Nov 16, 2023 | 75.96 | 76.16 | 74.92 | 75.45 | 423,736 | -0.36(-0.47%) |
Nov 15, 2023 | 74.53 | 76.79 | 74.46 | 75.81 | 526,503 | +0.65(+0.87%) |
Nov 14, 2023 | 73.51 | 75.38 | 73.09 | 75.16 | 448,617 | +2.96(+4.10%) |
Nov 13, 2023 | 71.42 | 72.80 | 71.14 | 72.20 | 442,095 | +0.69(+0.97%) |
Nov 10, 2023 | 71.82 | 71.95 | 70.62 | 71.51 | 735,620 | -0.38(-0.54%) |
Nov 09, 2023 | 74.53 | 75.48 | 71.85 | 71.89 | 1,033,105 | -3.66(-4.85%) |
Nov 08, 2023 | 75.68 | 76.16 | 75.11 | 75.55 | 451,489 | +0.01(+0.01%) |
Nov 07, 2023 | 75.70 | 76.24 | 75.19 | 75.54 | 460,520 | -0.71(-0.93%) |
Nov 06, 2023 | 76.67 | 77.01 | 75.53 | 76.25 | 482,863 | -0.34(-0.44%) |
Nov 03, 2023 | 76.50 | 77.33 | 76.18 | 76.59 | 498,066 | +1.40(+1.86%) |
Nov 02, 2023 | 70.08 | 75.38 | 69.90 | 75.19 | 1,012,360 | +0.38(+0.50%) |
Nov 01, 2023 | 75.74 | 75.74 | 73.88 | 74.81 | 481,774 | -0.82(-1.08%) |
Oct 31, 2023 | 74.65 | 76.20 | 74.09 | 75.63 | 404,479 | +1.23(+1.66%) |
Oct 30, 2023 | 75.05 | 75.24 | 73.60 | 74.40 | 253,903 | +0.07(+0.09%) |
Oct 27, 2023 | 75.18 | 75.18 | 74.08 | 74.33 | 249,654 | -0.51(-0.69%) |
Oct 26, 2023 | 74.43 | 75.24 | 74.20 | 74.84 | 258,522 | +1.02(+1.38%) |
Oct 25, 2023 | 74.44 | 74.57 | 73.51 | 73.83 | 338,700 | -1.15(-1.54%) |
Oct 24, 2023 | 74.80 | 75.59 | 74.49 | 74.98 | 456,305 | +0.35(+0.46%) |
Oct 23, 2023 | 74.72 | 75.87 | 73.89 | 74.63 | 605,615 | -1.07(-1.41%) |
Oct 20, 2023 | 75.17 | 75.97 | 75.00 | 75.70 | 472,039 | +0.69(+0.92%) |
Oct 19, 2023 | 75.06 | 75.83 | 74.80 | 75.01 | 475,034 | -0.40(-0.54%) |
Oct 18, 2023 | 75.62 | 75.92 | 75.07 | 75.41 | 522,391 | -1.03(-1.34%) |
Oct 17, 2023 | 75.53 | 77.38 | 75.53 | 76.44 | 709,210 | +0.27(+0.35%) |
Oct 16, 2023 | 75.57 | 76.52 | 75.08 | 76.17 | 387,031 | +1.23(+1.65%) |
Oct 13, 2023 | 75.78 | 75.89 | 74.66 | 74.94 | 342,600 | -0.64(-0.85%) |
Oct 12, 2023 | 77.90 | 77.90 | 75.32 | 75.58 | 289,471 | -1.85(-2.38%) |
Oct 11, 2023 | 77.79 | 78.21 | 76.45 | 77.43 | 368,820 | -0.46(-0.60%) |
Oct 10, 2023 | 76.22 | 78.45 | 75.89 | 77.89 | 413,949 | +2.19(+2.89%) |
Oct 09, 2023 | 77.68 | 77.68 | 75.50 | 75.70 | 592,795 | -2.31(-2.96%) |
Oct 06, 2023 | 78.10 | 79.26 | 77.01 | 78.01 | 304,413 | -0.65(-0.83%) |
Oct 05, 2023 | 78.17 | 78.78 | 77.70 | 78.66 | 758,373 | +0.19(+0.24%) |
Oct 04, 2023 | 78.49 | 78.99 | 77.88 | 78.47 | 538,813 | +0.43(+0.56%) |
Oct 03, 2023 | 78.23 | 79.39 | 77.97 | 78.04 | 445,158 | -0.64(-0.82%) |
Oct 02, 2023 | 80.44 | 80.44 | 78.18 | 78.68 | 591,683 | -1.93(-2.40%) |
Sep 29, 2023 | 81.10 | 81.77 | 80.43 | 80.62 | 353,499 | +0.15(+0.18%) |
Sep 28, 2023 | 80.62 | 81.12 | 79.87 | 80.47 | 549,462 | -0.02(-0.02%) |
Sep 27, 2023 | 80.73 | 81.61 | 80.04 | 80.49 | 418,640 | +0.25(+0.31%) |
Sep 26, 2023 | 81.40 | 81.66 | 80.23 | 80.24 | 366,745 | -1.67(-2.04%) |
Sep 25, 2023 | 81.09 | 82.49 | 81.80 | 81.91 | 255,198 | -0.16(-0.19%) |
Sep 22, 2023 | 83.08 | 83.84 | 81.80 | 82.07 | 392,963 | -0.82(-0.99%) |
Sep 21, 2023 | 81.82 | 83.05 | 81.37 | 82.89 | 588,255 | +0.61(+0.74%) |
Sep 20, 2023 | 81.85 | 83.67 | 81.84 | 82.27 | 366,338 | +0.83(+1.02%) |
Sep 19, 2023 | 81.74 | 82.50 | 80.82 | 81.44 | 394,007 | +0.07(+0.08%) |
Sep 18, 2023 | 82.18 | 82.50 | 80.91 | 81.38 | 362,723 | -0.80(-0.97%) |
Sep 15, 2023 | 82.25 | 82.95 | 81.43 | 82.18 | 767,800 | -0.31(-0.37%) |
Sep 14, 2023 | 80.85 | 82.72 | 80.68 | 82.48 | 717,613 | +2.29(+2.86%) |
Sep 13, 2023 | 79.62 | 80.65 | 78.39 | 80.19 | 554,608 | +0.58(+0.73%) |
Sep 12, 2023 | 80.26 | 80.82 | 79.55 | 79.61 | 427,477 | -0.98(-1.21%) |
Sep 11, 2023 | 82.19 | 82.31 | 80.57 | 80.59 | 367,342 | -1.15(-1.41%) |
Sep 08, 2023 | 82.40 | 82.58 | 81.65 | 81.74 | 260,690 | -0.53(-0.65%) |
Sep 07, 2023 | 83.60 | 84.16 | 81.63 | 82.27 | 817,013 | -1.73(-2.06%) |
Sep 06, 2023 | 84.13 | 84.53 | 83.64 | 84.00 | 313,312 | -0.22(-0.26%) |
Sep 05, 2023 | 85.41 | 85.77 | 84.22 | 84.22 | 512,995 | -1.47(-1.72%) |