Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 72.75 | 73.55 | 72.37 | 73.02 | 14,743 | +0.02(+0.03%) |
Nov 29, 2023 | 72.54 | 73.49 | 71.84 | 73.00 | 21,388 | +0.43(+0.59%) |
Nov 28, 2023 | 70.66 | 74.00 | 70.66 | 72.57 | 35,846 | +1.91(+2.70%) |
Nov 27, 2023 | 70.00 | 71.29 | 70.00 | 70.66 | 8,082 | -0.34(-0.48%) |
Nov 24, 2023 | 70.24 | 71.00 | 69.46 | 71.00 | 6,674 | +0.04(+0.06%) |
Nov 22, 2023 | 69.94 | 71.47 | 69.56 | 70.96 | 11,112 | +0.91(+1.30%) |
Nov 21, 2023 | 68.99 | 70.97 | 68.24 | 70.05 | 10,967 | +2.83(+4.21%) |
Nov 20, 2023 | 69.68 | 70.20 | 67.00 | 67.22 | 15,681 | -3.08(-4.38%) |
Nov 17, 2023 | 70.47 | 70.47 | 68.91 | 70.30 | 12,261 | -0.21(-0.30%) |
Nov 16, 2023 | 70.00 | 70.51 | 68.96 | 70.51 | 35,036 | +1.30(+1.88%) |
Nov 15, 2023 | 66.82 | 69.28 | 66.82 | 69.21 | 28,503 | +2.39(+3.58%) |
Nov 14, 2023 | 65.47 | 67.48 | 64.00 | 66.82 | 40,915 | +1.82(+2.80%) |
Nov 13, 2023 | 62.00 | 66.00 | 61.74 | 65.00 | 15,666 | +3.04(+4.91%) |
Nov 10, 2023 | 60.95 | 63.83 | 60.95 | 61.96 | 13,722 | +1.01(+1.66%) |
Nov 09, 2023 | 61.47 | 61.60 | 60.18 | 60.95 | 6,111 | -0.65(-1.06%) |
Nov 08, 2023 | 64.25 | 64.25 | 61.34 | 61.60 | 14,029 | -1.81(-2.85%) |
Nov 07, 2023 | 63.53 | 63.96 | 63.00 | 63.41 | 16,659 | +0.07(+0.11%) |
Nov 06, 2023 | 64.52 | 64.52 | 63.27 | 63.34 | 6,021 | -1.66(-2.55%) |
Nov 03, 2023 | 64.56 | 65.69 | 64.39 | 65.00 | 13,659 | +1.72(+2.72%) |
Nov 02, 2023 | 63.00 | 63.70 | 63.00 | 63.28 | 4,576 | +1.06(+1.70%) |
Nov 01, 2023 | 62.22 | 63.00 | 62.22 | 62.22 | 3,670 | -0.38(-0.61%) |
Oct 31, 2023 | 60.17 | 63.43 | 59.90 | 62.60 | 12,426 | +2.42(+4.02%) |
Oct 30, 2023 | 59.87 | 61.00 | 59.87 | 60.18 | 6,699 | +0.11(+0.18%) |
Oct 27, 2023 | 60.75 | 62.29 | 60.00 | 60.07 | 10,951 | -0.09(-0.15%) |
Oct 26, 2023 | 61.50 | 62.00 | 59.15 | 60.16 | 22,636 | -1.54(-2.50%) |
Oct 25, 2023 | 64.00 | 64.46 | 61.16 | 61.70 | 14,023 | -2.61(-4.06%) |
Oct 24, 2023 | 63.22 | 64.32 | 63.22 | 64.31 | 8,495 | +1.09(+1.72%) |
Oct 23, 2023 | 64.34 | 65.09 | 63.22 | 63.22 | 6,469 | -1.88(-2.89%) |
Oct 20, 2023 | 63.51 | 66.00 | 63.51 | 65.10 | 17,736 | +1.06(+1.66%) |
Oct 19, 2023 | 65.30 | 65.30 | 63.18 | 64.04 | 21,635 | -1.77(-2.69%) |
Oct 18, 2023 | 67.50 | 67.60 | 65.28 | 65.81 | 10,846 | -1.29(-1.92%) |
Oct 17, 2023 | 66.00 | 67.72 | 66.00 | 67.10 | 11,398 | +0.85(+1.28%) |
Oct 16, 2023 | 64.01 | 67.29 | 65.00 | 66.25 | 15,715 | +1.53(+2.36%) |
Oct 13, 2023 | 65.99 | 66.39 | 64.00 | 64.72 | 14,121 | -1.64(-2.47%) |
Oct 12, 2023 | 64.00 | 66.36 | 64.00 | 66.36 | 28,753 | +2.29(+3.57%) |
Oct 11, 2023 | 65.85 | 66.50 | 64.05 | 64.07 | 7,943 | -2.30(-3.47%) |
Oct 10, 2023 | 64.88 | 66.85 | 64.87 | 66.37 | 13,024 | +1.55(+2.39%) |
Oct 09, 2023 | 64.10 | 65.50 | 64.10 | 64.82 | 8,876 | -1.01(-1.53%) |
Oct 06, 2023 | 63.73 | 66.45 | 63.42 | 65.83 | 28,239 | +1.37(+2.13%) |
Oct 05, 2023 | 65.71 | 65.71 | 63.77 | 64.46 | 12,800 | -0.49(-0.75%) |
Oct 04, 2023 | 65.02 | 65.28 | 63.24 | 64.95 | 41,106 | -0.07(-0.11%) |
Oct 03, 2023 | 68.50 | 68.50 | 64.74 | 65.02 | 25,185 | -3.65(-5.32%) |
Oct 02, 2023 | 68.48 | 69.26 | 68.15 | 68.67 | 12,925 | -0.33(-0.48%) |
Sep 29, 2023 | 69.40 | 70.00 | 68.64 | 69.00 | 11,974 | -0.45(-0.65%) |
Sep 28, 2023 | 67.89 | 70.30 | 67.21 | 69.45 | 20,931 | +1.40(+2.06%) |
Sep 27, 2023 | 66.60 | 68.24 | 66.60 | 68.05 | 14,900 | +1.45(+2.18%) |
Sep 26, 2023 | 69.03 | 70.80 | 66.08 | 66.60 | 25,422 | -2.60(-3.76%) |
Sep 25, 2023 | 72.50 | 70.15 | 68.98 | 69.20 | 23,188 | -3.76(-5.15%) |
Sep 22, 2023 | 73.50 | 75.72 | 72.96 | 72.96 | 25,451 | +0.06(+0.08%) |
Sep 21, 2023 | 70.55 | 75.00 | 70.26 | 72.90 | 39,132 | +1.23(+1.72%) |
Sep 20, 2023 | 69.91 | 73.63 | 69.31 | 71.67 | 24,819 | +2.62(+3.79%) |
Sep 19, 2023 | 70.00 | 70.04 | 69.01 | 69.05 | 12,141 | -1.09(-1.55%) |
Sep 18, 2023 | 69.00 | 71.49 | 69.00 | 70.14 | 20,421 | +1.60(+2.33%) |
Sep 15, 2023 | 68.90 | 70.00 | 68.25 | 68.54 | 17,180 | -0.55(-0.80%) |
Sep 14, 2023 | 70.43 | 72.61 | 68.91 | 69.09 | 16,155 | -1.18(-1.68%) |
Sep 13, 2023 | 70.45 | 71.72 | 69.70 | 70.27 | 14,135 | +0.23(+0.33%) |
Sep 12, 2023 | 72.54 | 72.54 | 70.04 | 70.04 | 22,668 | -2.03(-2.82%) |
Sep 11, 2023 | 69.54 | 72.41 | 69.54 | 72.07 | 17,908 | +2.77(+4.00%) |
Sep 08, 2023 | 70.51 | 70.63 | 69.22 | 69.30 | 33,706 | -1.45(-2.05%) |
Sep 07, 2023 | 71.14 | 71.71 | 70.40 | 70.75 | 14,413 | -1.15(-1.60%) |
Sep 06, 2023 | 73.15 | 73.65 | 71.30 | 71.90 | 10,234 | -1.60(-2.18%) |
Sep 05, 2023 | 73.35 | 74.36 | 72.00 | 73.50 | 16,413 | -0.90(-1.21%) |