Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 74.15 | 74.61 | 73.79 | 74.28 | 1,837,808 | +0.15(+0.20%) |
Nov 29, 2023 | 74.83 | 75.44 | 74.09 | 74.13 | 1,421,384 | -0.43(-0.58%) |
Nov 28, 2023 | 74.43 | 74.81 | 73.75 | 74.57 | 1,210,025 | +0.82(+1.11%) |
Nov 27, 2023 | 73.52 | 73.86 | 73.08 | 73.75 | 2,516,805 | +0.11(+0.15%) |
Nov 24, 2023 | 73.67 | 74.28 | 73.57 | 73.64 | 612,077 | -0.26(-0.35%) |
Nov 22, 2023 | 72.99 | 73.91 | 72.35 | 73.90 | 2,475,894 | +1.37(+1.89%) |
Nov 21, 2023 | 72.68 | 72.89 | 71.88 | 72.53 | 1,796,656 | -0.27(-0.37%) |
Nov 20, 2023 | 72.48 | 73.04 | 71.83 | 72.79 | 1,604,931 | -0.07(-0.09%) |
Nov 17, 2023 | 74.12 | 74.12 | 72.74 | 72.86 | 1,170,341 | -0.69(-0.94%) |
Nov 16, 2023 | 72.58 | 73.60 | 72.41 | 73.55 | 1,455,667 | +0.63(+0.86%) |
Nov 15, 2023 | 72.74 | 73.70 | 72.59 | 72.92 | 1,178,198 | +0.34(+0.46%) |
Nov 14, 2023 | 71.62 | 72.85 | 71.44 | 72.59 | 2,049,397 | +2.39(+3.41%) |
Nov 13, 2023 | 69.94 | 70.70 | 68.71 | 70.19 | 3,731,579 | -0.50(-0.71%) |
Nov 10, 2023 | 70.24 | 70.95 | 69.20 | 70.69 | 2,570,630 | +0.20(+0.28%) |
Nov 09, 2023 | 70.58 | 70.83 | 69.74 | 70.50 | 2,603,467 | +0.51(+0.73%) |
Nov 08, 2023 | 70.58 | 71.53 | 69.39 | 69.98 | 2,428,867 | -0.56(-0.80%) |
Nov 07, 2023 | 76.84 | 77.17 | 69.09 | 70.55 | 5,110,880 | -0.74(-1.04%) |
Nov 06, 2023 | 71.08 | 71.80 | 70.31 | 71.28 | 2,973,974 | -0.36(-0.51%) |
Nov 03, 2023 | 69.21 | 72.13 | 69.00 | 71.65 | 2,648,247 | +3.21(+4.69%) |
Nov 02, 2023 | 67.74 | 68.70 | 67.45 | 68.44 | 1,974,887 | +1.37(+2.04%) |
Nov 01, 2023 | 67.17 | 67.64 | 66.09 | 67.07 | 1,986,868 | -0.29(-0.42%) |
Oct 31, 2023 | 65.08 | 67.94 | 64.85 | 67.35 | 3,121,351 | +3.04(+4.73%) |
Oct 30, 2023 | 67.53 | 67.78 | 62.29 | 64.31 | 4,589,297 | -2.55(-3.82%) |
Oct 27, 2023 | 66.40 | 67.29 | 65.89 | 66.86 | 3,734,930 | +0.67(+1.01%) |
Oct 26, 2023 | 65.37 | 66.96 | 65.22 | 66.19 | 2,171,601 | +1.05(+1.62%) |
Oct 25, 2023 | 65.00 | 65.43 | 64.51 | 65.14 | 2,639,702 | +0.02(+0.03%) |
Oct 24, 2023 | 64.46 | 65.79 | 63.96 | 65.12 | 1,567,000 | +1.30(+2.04%) |
Oct 23, 2023 | 64.13 | 64.61 | 63.36 | 63.82 | 2,255,274 | -0.87(-1.34%) |
Oct 20, 2023 | 65.59 | 66.03 | 64.64 | 64.68 | 1,290,792 | -0.75(-1.14%) |
Oct 19, 2023 | 66.07 | 66.26 | 65.08 | 65.43 | 2,893,779 | -0.58(-0.88%) |
Oct 18, 2023 | 65.77 | 66.31 | 65.70 | 66.01 | 2,175,376 | -0.56(-0.84%) |
Oct 17, 2023 | 64.81 | 67.20 | 64.65 | 66.57 | 1,421,506 | +1.15(+1.76%) |
Oct 16, 2023 | 64.50 | 65.78 | 63.48 | 65.42 | 1,306,260 | +1.57(+2.45%) |
Oct 13, 2023 | 63.41 | 63.89 | 63.03 | 63.85 | 2,134,826 | +0.78(+1.23%) |
Oct 12, 2023 | 65.00 | 65.04 | 62.61 | 63.08 | 4,332,102 | -1.52(-2.35%) |
Oct 11, 2023 | 64.98 | 65.22 | 64.19 | 64.59 | 1,559,464 | -0.22(-0.33%) |
Oct 10, 2023 | 63.15 | 64.82 | 63.11 | 64.81 | 1,969,838 | +2.02(+3.22%) |
Oct 09, 2023 | 61.59 | 63.12 | 61.53 | 62.79 | 1,440,423 | +0.72(+1.16%) |
Oct 06, 2023 | 63.18 | 63.32 | 61.37 | 62.07 | 2,396,776 | -1.53(-2.40%) |
Oct 05, 2023 | 64.07 | 64.09 | 62.89 | 63.60 | 1,614,258 | -0.87(-1.35%) |
Oct 04, 2023 | 64.96 | 64.96 | 63.71 | 64.47 | 1,849,745 | +0.34(+0.54%) |
Oct 03, 2023 | 64.29 | 65.60 | 64.03 | 64.12 | 2,038,225 | -0.89(-1.36%) |
Oct 02, 2023 | 66.53 | 66.79 | 64.60 | 65.01 | 1,589,263 | -2.17(-3.23%) |
Sep 29, 2023 | 67.48 | 67.97 | 66.65 | 67.18 | 1,106,817 | -0.01(-0.01%) |
Sep 28, 2023 | 66.50 | 67.56 | 65.54 | 67.19 | 1,502,576 | +0.97(+1.46%) |
Sep 27, 2023 | 66.80 | 67.15 | 65.76 | 66.22 | 1,766,382 | +0.10(+0.15%) |
Sep 26, 2023 | 66.64 | 67.33 | 65.96 | 66.12 | 1,525,454 | -1.03(-1.54%) |
Sep 25, 2023 | 66.34 | 67.18 | 66.61 | 67.16 | 1,284,121 | +0.31(+0.46%) |
Sep 22, 2023 | 67.53 | 67.63 | 66.79 | 66.85 | 1,523,296 | -0.68(-1.01%) |
Sep 21, 2023 | 67.26 | 68.80 | 67.20 | 67.53 | 2,410,705 | -0.65(-0.95%) |
Sep 20, 2023 | 67.21 | 70.05 | 67.07 | 68.18 | 3,107,301 | +2.09(+3.17%) |
Sep 19, 2023 | 65.50 | 66.54 | 65.39 | 66.09 | 1,708,219 | +0.44(+0.67%) |
Sep 18, 2023 | 66.82 | 67.05 | 65.55 | 65.65 | 1,800,165 | -1.61(-2.39%) |
Sep 15, 2023 | 67.37 | 69.10 | 67.00 | 67.26 | 4,091,164 | -0.05(-0.07%) |
Sep 14, 2023 | 66.47 | 67.64 | 66.33 | 67.30 | 1,300,122 | +1.53(+2.32%) |
Sep 13, 2023 | 66.33 | 66.68 | 65.47 | 65.77 | 1,325,837 | -0.56(-0.84%) |
Sep 12, 2023 | 66.25 | 67.18 | 66.04 | 66.33 | 2,714,130 | -0.23(-0.35%) |
Sep 11, 2023 | 67.94 | 68.52 | 66.28 | 66.56 | 1,684,660 | -0.38(-0.57%) |
Sep 08, 2023 | 67.19 | 67.46 | 66.03 | 66.94 | 1,153,258 | -0.46(-0.68%) |
Sep 07, 2023 | 68.89 | 69.92 | 67.35 | 67.40 | 1,466,892 | -1.74(-2.52%) |
Sep 06, 2023 | 68.80 | 69.41 | 68.45 | 69.14 | 1,663,121 | +0.25(+0.37%) |
Sep 05, 2023 | 68.15 | 69.23 | 67.98 | 68.89 | 2,461,001 | +0.47(+0.68%) |