Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 74.88 | 75.54 | 74.27 | 75.11 | 276,466 | +0.76(+1.02%) |
Nov 29, 2023 | 74.56 | 75.82 | 74.36 | 74.36 | 230,727 | +0.12(+0.16%) |
Nov 28, 2023 | 74.73 | 74.77 | 73.34 | 74.24 | 365,774 | -0.61(-0.81%) |
Nov 27, 2023 | 74.55 | 74.86 | 73.81 | 74.84 | 185,833 | -0.11(-0.15%) |
Nov 24, 2023 | 74.63 | 75.36 | 74.44 | 74.95 | 66,239 | +0.19(+0.25%) |
Nov 22, 2023 | 75.90 | 76.32 | 74.37 | 74.76 | 243,809 | -0.49(-0.65%) |
Nov 21, 2023 | 74.34 | 75.32 | 73.76 | 75.25 | 116,519 | +0.63(+0.84%) |
Nov 20, 2023 | 74.29 | 74.62 | 73.52 | 74.62 | 168,161 | +0.16(+0.21%) |
Nov 17, 2023 | 75.23 | 75.23 | 74.25 | 74.47 | 309,260 | +0.09(+0.12%) |
Nov 16, 2023 | 75.33 | 75.40 | 73.97 | 74.38 | 307,818 | -1.29(-1.71%) |
Nov 15, 2023 | 74.88 | 76.34 | 74.66 | 75.67 | 287,003 | +0.81(+1.08%) |
Nov 14, 2023 | 72.69 | 74.97 | 72.60 | 74.86 | 406,312 | +3.95(+5.57%) |
Nov 13, 2023 | 70.39 | 71.32 | 70.16 | 70.92 | 343,419 | +0.26(+0.37%) |
Nov 10, 2023 | 69.89 | 70.85 | 69.46 | 70.66 | 174,691 | +1.15(+1.66%) |
Nov 09, 2023 | 71.01 | 71.05 | 68.62 | 69.50 | 329,328 | -1.18(-1.67%) |
Nov 08, 2023 | 69.72 | 70.94 | 69.56 | 70.69 | 399,493 | +0.97(+1.40%) |
Nov 07, 2023 | 71.26 | 71.26 | 69.42 | 69.71 | 235,571 | -1.95(-2.72%) |
Nov 06, 2023 | 70.57 | 72.04 | 69.55 | 71.66 | 359,469 | +0.92(+1.31%) |
Nov 03, 2023 | 69.11 | 71.17 | 68.94 | 70.74 | 594,860 | +2.98(+4.40%) |
Nov 02, 2023 | 68.34 | 68.92 | 66.36 | 67.75 | 854,915 | +0.09(+0.13%) |
Nov 01, 2023 | 68.66 | 69.13 | 66.96 | 67.67 | 485,761 | -0.69(-1.00%) |
Oct 31, 2023 | 69.68 | 70.40 | 68.06 | 68.35 | 398,552 | -1.28(-1.84%) |
Oct 30, 2023 | 70.33 | 71.42 | 68.20 | 69.63 | 327,651 | -0.04(-0.06%) |
Oct 27, 2023 | 63.08 | 70.68 | 63.08 | 69.67 | 775,689 | -2.92(-4.03%) |
Oct 26, 2023 | 73.76 | 73.76 | 72.01 | 72.60 | 256,692 | -0.86(-1.16%) |
Oct 25, 2023 | 74.26 | 75.21 | 72.86 | 73.45 | 183,759 | -1.39(-1.86%) |
Oct 24, 2023 | 75.97 | 76.42 | 74.31 | 74.84 | 145,353 | -0.72(-0.95%) |
Oct 23, 2023 | 76.42 | 76.70 | 75.06 | 75.56 | 158,624 | -0.95(-1.25%) |
Oct 20, 2023 | 76.81 | 77.55 | 76.10 | 76.51 | 325,833 | +0.64(+0.84%) |
Oct 19, 2023 | 77.30 | 77.32 | 75.75 | 75.88 | 177,901 | -0.82(-1.06%) |
Oct 18, 2023 | 79.17 | 79.17 | 76.52 | 76.69 | 202,914 | -2.99(-3.76%) |
Oct 17, 2023 | 78.45 | 81.26 | 78.45 | 79.69 | 273,158 | +1.03(+1.31%) |
Oct 16, 2023 | 77.43 | 79.03 | 77.80 | 78.65 | 218,342 | +1.68(+2.18%) |
Oct 13, 2023 | 77.79 | 78.44 | 76.66 | 76.97 | 123,782 | -1.04(-1.34%) |
Oct 12, 2023 | 78.81 | 78.81 | 77.33 | 78.01 | 166,016 | -0.61(-0.77%) |
Oct 11, 2023 | 79.11 | 79.82 | 77.53 | 78.62 | 225,800 | -0.70(-0.88%) |
Oct 10, 2023 | 78.80 | 79.89 | 78.80 | 79.32 | 87,629 | +0.69(+0.87%) |
Oct 09, 2023 | 77.79 | 79.17 | 77.46 | 78.63 | 102,904 | +0.54(+0.69%) |
Oct 06, 2023 | 77.87 | 79.18 | 77.86 | 78.09 | 125,395 | -0.30(-0.38%) |
Oct 05, 2023 | 78.20 | 79.12 | 77.18 | 78.39 | 194,684 | -0.31(-0.39%) |
Oct 04, 2023 | 78.46 | 80.05 | 78.27 | 78.70 | 262,609 | +1.84(+2.39%) |
Oct 03, 2023 | 75.82 | 77.19 | 75.59 | 76.86 | 207,512 | +0.48(+0.62%) |
Oct 02, 2023 | 77.72 | 77.98 | 75.40 | 76.38 | 233,752 | -1.70(-2.18%) |
Sep 29, 2023 | 79.18 | 79.61 | 77.91 | 78.08 | 237,971 | -0.79(-1.00%) |
Sep 28, 2023 | 78.23 | 79.35 | 78.23 | 78.87 | 205,497 | +0.69(+0.88%) |
Sep 27, 2023 | 78.99 | 79.97 | 77.81 | 78.18 | 144,789 | -0.81(-1.02%) |
Sep 26, 2023 | 80.31 | 80.53 | 78.96 | 78.99 | 131,497 | -1.58(-1.96%) |
Sep 25, 2023 | 79.14 | 80.65 | 79.92 | 80.57 | 155,043 | +1.57(+1.99%) |
Sep 22, 2023 | 79.68 | 80.46 | 78.95 | 79.00 | 122,019 | -0.56(-0.70%) |
Sep 21, 2023 | 79.34 | 80.61 | 79.15 | 79.56 | 178,033 | +0.09(+0.11%) |
Sep 20, 2023 | 80.72 | 81.03 | 79.47 | 79.47 | 142,262 | -0.65(-0.81%) |
Sep 19, 2023 | 80.13 | 80.93 | 79.53 | 80.11 | 193,917 | -0.21(-0.26%) |
Sep 18, 2023 | 80.58 | 80.75 | 79.77 | 80.32 | 188,539 | +0.18(+0.22%) |
Sep 15, 2023 | 81.48 | 81.54 | 79.55 | 80.14 | 1,074,005 | -1.33(-1.64%) |
Sep 14, 2023 | 81.03 | 81.89 | 79.84 | 81.47 | 280,038 | +1.28(+1.60%) |
Sep 13, 2023 | 78.96 | 80.52 | 78.02 | 80.19 | 275,243 | +1.46(+1.86%) |
Sep 12, 2023 | 78.14 | 79.14 | 77.99 | 78.73 | 227,261 | +0.53(+0.67%) |
Sep 11, 2023 | 77.52 | 79.60 | 77.36 | 78.20 | 214,391 | +1.05(+1.37%) |
Sep 08, 2023 | 77.25 | 77.60 | 76.56 | 77.15 | 183,487 | -0.23(-0.30%) |
Sep 07, 2023 | 77.87 | 78.28 | 76.75 | 77.38 | 205,253 | -0.56(-0.71%) |
Sep 06, 2023 | 77.48 | 78.75 | 77.09 | 77.94 | 242,669 | +0.83(+1.07%) |
Sep 05, 2023 | 77.87 | 78.97 | 76.20 | 77.11 | 293,182 | -1.38(-1.76%) |