Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 70.04 | 72.18 | 68.17 | 69.92 | 14,243 | +0.31(+0.44%) |
Nov 29, 2023 | 67.89 | 69.61 | 67.72 | 69.61 | 14,308 | +2.19(+3.25%) |
Nov 28, 2023 | 63.54 | 68.06 | 63.54 | 67.42 | 14,877 | -1.21(-1.76%) |
Nov 27, 2023 | 70.15 | 70.36 | 68.53 | 68.63 | 10,114 | -1.25(-1.79%) |
Nov 24, 2023 | 70.09 | 70.70 | 69.88 | 69.88 | 3,056 | +1.73(+2.53%) |
Nov 22, 2023 | 66.55 | 68.15 | 66.55 | 68.15 | 2,921 | +1.61(+2.41%) |
Nov 21, 2023 | 66.04 | 68.91 | 66.04 | 66.54 | 6,168 | -1.49(-2.19%) |
Nov 20, 2023 | 70.85 | 70.85 | 67.38 | 68.03 | 7,353 | -2.12(-3.02%) |
Nov 17, 2023 | 69.16 | 72.41 | 69.16 | 70.15 | 8,740 | +1.50(+2.18%) |
Nov 16, 2023 | 68.60 | 68.88 | 67.82 | 68.66 | 7,021 | -0.26(-0.37%) |
Nov 15, 2023 | 69.50 | 70.59 | 68.91 | 68.91 | 8,972 | +0.75(+1.11%) |
Nov 14, 2023 | 66.99 | 68.56 | 66.32 | 68.16 | 10,993 | +4.29(+6.72%) |
Nov 13, 2023 | 62.89 | 64.98 | 62.89 | 63.87 | 6,454 | -0.51(-0.79%) |
Nov 10, 2023 | 63.75 | 65.46 | 63.75 | 64.37 | 6,087 | -0.31(-0.48%) |
Nov 09, 2023 | 67.13 | 67.13 | 64.20 | 64.68 | 7,933 | -1.48(-2.23%) |
Nov 08, 2023 | 66.15 | 66.31 | 64.16 | 66.16 | 16,956 | -2.43(-3.54%) |
Nov 07, 2023 | 72.87 | 72.87 | 68.59 | 68.59 | 15,170 | -3.97(-5.47%) |
Nov 06, 2023 | 72.64 | 73.07 | 71.67 | 72.55 | 16,177 | -0.24(-0.33%) |
Nov 03, 2023 | 74.36 | 74.54 | 72.62 | 72.79 | 10,223 | +0.19(+0.26%) |
Nov 02, 2023 | 71.95 | 73.98 | 71.95 | 72.60 | 6,543 | +0.95(+1.33%) |
Nov 01, 2023 | 71.88 | 71.88 | 71.49 | 71.65 | 4,499 | -0.79(-1.09%) |
Oct 31, 2023 | 74.14 | 75.53 | 71.48 | 72.44 | 16,519 | -0.61(-0.84%) |
Oct 30, 2023 | 71.18 | 73.06 | 71.18 | 73.06 | 8,561 | +2.66(+3.77%) |
Oct 27, 2023 | 71.74 | 71.74 | 70.39 | 70.40 | 10,562 | -1.80(-2.50%) |
Oct 26, 2023 | 73.91 | 73.91 | 70.72 | 72.21 | 8,188 | +0.32(+0.44%) |
Oct 25, 2023 | 72.41 | 72.94 | 71.77 | 71.89 | 8,037 | -0.98(-1.35%) |
Oct 24, 2023 | 73.50 | 73.51 | 72.87 | 72.87 | 8,265 | -0.81(-1.10%) |
Oct 23, 2023 | 73.55 | 74.89 | 72.47 | 73.68 | 12,238 | +0.07(+0.09%) |
Oct 20, 2023 | 75.25 | 75.25 | 73.61 | 73.61 | 7,892 | -0.83(-1.12%) |
Oct 19, 2023 | 73.43 | 75.56 | 73.43 | 74.45 | 8,989 | +0.04(+0.05%) |
Oct 18, 2023 | 76.74 | 77.43 | 74.41 | 74.41 | 15,362 | -2.64(-3.42%) |
Oct 17, 2023 | 77.83 | 79.51 | 77.04 | 77.04 | 11,075 | -0.75(-0.97%) |
Oct 16, 2023 | 76.09 | 78.01 | 76.09 | 77.80 | 6,717 | +1.95(+2.58%) |
Oct 13, 2023 | 77.62 | 77.62 | 75.72 | 75.84 | 7,283 | -2.71(-3.45%) |
Oct 12, 2023 | 77.48 | 78.55 | 77.48 | 78.55 | 6,962 | +1.12(+1.45%) |
Oct 11, 2023 | 77.81 | 77.81 | 77.43 | 77.43 | 4,867 | -0.43(-0.55%) |
Oct 10, 2023 | 80.97 | 80.97 | 77.43 | 77.86 | 9,330 | -0.16(-0.20%) |
Oct 09, 2023 | 78.88 | 79.66 | 77.33 | 78.02 | 4,920 | +0.12(+0.15%) |
Oct 06, 2023 | 76.84 | 78.08 | 76.84 | 77.90 | 6,307 | +0.45(+0.58%) |
Oct 05, 2023 | 77.38 | 78.77 | 77.33 | 77.45 | 10,603 | -0.40(-0.51%) |
Oct 04, 2023 | 77.16 | 78.80 | 77.16 | 77.85 | 9,063 | +0.34(+0.43%) |
Oct 03, 2023 | 77.97 | 79.46 | 76.80 | 77.51 | 10,168 | -0.54(-0.69%) |
Oct 02, 2023 | 78.38 | 78.38 | 77.57 | 78.05 | 9,998 | -0.01(-0.01%) |
Sep 29, 2023 | 79.44 | 79.44 | 77.49 | 78.06 | 23,958 | -0.03(-0.04%) |
Sep 28, 2023 | 76.99 | 78.59 | 76.91 | 78.08 | 16,886 | +1.37(+1.78%) |
Sep 27, 2023 | 77.03 | 77.91 | 76.16 | 76.72 | 9,581 | +0.58(+0.76%) |
Sep 26, 2023 | 77.13 | 77.13 | 76.08 | 76.14 | 13,271 | -1.44(-1.85%) |
Sep 25, 2023 | 78.87 | 77.91 | 77.58 | 77.58 | 8,344 | -1.27(-1.61%) |
Sep 22, 2023 | 79.19 | 87.11 | 78.71 | 78.85 | 9,800 | -0.24(-0.30%) |
Sep 21, 2023 | 79.27 | 79.80 | 78.38 | 79.09 | 17,475 | -0.18(-0.22%) |
Sep 20, 2023 | 80.34 | 82.31 | 78.61 | 79.26 | 16,999 | +0.53(+0.68%) |
Sep 19, 2023 | 80.29 | 80.57 | 78.67 | 78.73 | 8,877 | -1.27(-1.59%) |
Sep 18, 2023 | 81.75 | 81.90 | 80.00 | 80.00 | 17,813 | -1.79(-2.18%) |
Sep 15, 2023 | 80.76 | 82.57 | 79.40 | 81.79 | 71,256 | +1.29(+1.61%) |
Sep 14, 2023 | 81.65 | 82.68 | 80.27 | 80.50 | 14,034 | -0.59(-0.73%) |
Sep 13, 2023 | 80.86 | 81.61 | 80.80 | 81.09 | 12,841 | -0.01(-0.01%) |
Sep 12, 2023 | 80.87 | 82.44 | 80.35 | 81.10 | 14,664 | +0.83(+1.03%) |
Sep 11, 2023 | 81.37 | 82.43 | 80.25 | 80.27 | 20,581 | -0.09(-0.11%) |
Sep 08, 2023 | 81.65 | 81.65 | 79.89 | 80.36 | 12,981 | +1.00(+1.26%) |
Sep 07, 2023 | 82.21 | 82.92 | 79.36 | 79.36 | 15,576 | -3.43(-4.14%) |
Sep 06, 2023 | 83.43 | 83.53 | 80.06 | 82.79 | 27,107 | -0.29(-0.34%) |
Sep 05, 2023 | 82.34 | 83.77 | 80.17 | 83.08 | 19,876 | +1.07(+1.30%) |