Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 71.61 | 71.75 | 70.41 | 70.88 | 193,241 | -0.44(-0.62%) |
Nov 29, 2023 | 70.58 | 72.08 | 70.58 | 71.33 | 170,349 | +1.11(+1.58%) |
Nov 28, 2023 | 69.75 | 70.34 | 68.90 | 70.22 | 95,665 | +0.19(+0.27%) |
Nov 27, 2023 | 70.13 | 70.48 | 69.48 | 70.04 | 156,803 | -0.47(-0.67%) |
Nov 24, 2023 | 70.53 | 71.54 | 69.88 | 70.51 | 43,427 | -0.11(-0.15%) |
Nov 22, 2023 | 70.45 | 70.72 | 70.09 | 70.62 | 94,839 | +0.83(+1.19%) |
Nov 21, 2023 | 71.26 | 71.26 | 69.71 | 69.79 | 152,681 | -1.85(-2.58%) |
Nov 20, 2023 | 72.82 | 73.05 | 71.41 | 71.64 | 145,011 | -1.26(-1.73%) |
Nov 17, 2023 | 72.40 | 73.10 | 72.00 | 72.90 | 114,132 | +1.19(+1.67%) |
Nov 16, 2023 | 72.78 | 72.78 | 71.19 | 71.70 | 138,977 | -1.24(-1.71%) |
Nov 15, 2023 | 71.13 | 73.43 | 70.62 | 72.95 | 210,890 | +1.54(+2.16%) |
Nov 14, 2023 | 69.53 | 71.84 | 69.52 | 71.41 | 293,109 | +3.88(+5.75%) |
Nov 13, 2023 | 68.31 | 68.53 | 67.43 | 67.53 | 126,178 | -1.25(-1.82%) |
Nov 10, 2023 | 68.02 | 69.19 | 67.61 | 68.78 | 192,241 | +0.97(+1.43%) |
Nov 09, 2023 | 69.19 | 69.25 | 67.32 | 67.81 | 187,484 | -0.82(-1.20%) |
Nov 08, 2023 | 68.85 | 68.95 | 68.23 | 68.63 | 261,245 | +0.14(+0.20%) |
Nov 07, 2023 | 68.02 | 68.77 | 67.77 | 68.50 | 202,497 | -0.16(-0.23%) |
Nov 06, 2023 | 68.32 | 68.94 | 67.29 | 68.65 | 377,826 | +0.41(+0.60%) |
Nov 03, 2023 | 68.20 | 69.57 | 67.94 | 68.24 | 393,801 | +0.99(+1.47%) |
Nov 02, 2023 | 64.87 | 67.36 | 64.87 | 67.25 | 434,262 | +2.74(+4.25%) |
Nov 01, 2023 | 64.20 | 64.94 | 63.46 | 64.51 | 273,034 | +0.31(+0.49%) |
Oct 31, 2023 | 64.86 | 65.79 | 63.85 | 64.20 | 333,551 | -0.56(-0.86%) |
Oct 30, 2023 | 64.12 | 65.20 | 63.54 | 64.75 | 298,318 | +1.35(+2.13%) |
Oct 27, 2023 | 63.25 | 64.17 | 61.87 | 63.40 | 449,289 | +0.07(+0.11%) |
Oct 26, 2023 | 62.01 | 63.74 | 61.15 | 63.33 | 571,029 | +0.70(+1.11%) |
Oct 25, 2023 | 67.61 | 67.65 | 61.18 | 62.64 | 727,406 | -7.42(-10.59%) |
Oct 24, 2023 | 71.42 | 72.25 | 69.64 | 70.05 | 328,811 | -1.12(-1.57%) |
Oct 23, 2023 | 71.43 | 72.26 | 70.97 | 71.17 | 170,362 | -0.25(-0.36%) |
Oct 20, 2023 | 74.42 | 74.74 | 71.33 | 71.43 | 354,776 | -2.77(-3.74%) |
Oct 19, 2023 | 74.65 | 75.96 | 73.97 | 74.20 | 145,075 | -0.31(-0.42%) |
Oct 18, 2023 | 75.86 | 75.91 | 74.38 | 74.51 | 157,018 | -1.84(-2.41%) |
Oct 17, 2023 | 74.70 | 76.91 | 74.66 | 76.35 | 435,449 | +1.27(+1.70%) |
Oct 16, 2023 | 74.08 | 75.37 | 74.40 | 75.08 | 162,730 | +1.68(+2.28%) |
Oct 13, 2023 | 75.52 | 75.94 | 73.35 | 73.41 | 156,648 | -1.60(-2.13%) |
Oct 12, 2023 | 76.46 | 76.46 | 74.46 | 75.00 | 166,932 | -1.54(-2.01%) |
Oct 11, 2023 | 77.23 | 77.89 | 76.00 | 76.54 | 176,915 | -0.67(-0.86%) |
Oct 10, 2023 | 76.95 | 77.78 | 76.95 | 77.21 | 131,439 | +0.48(+0.63%) |
Oct 09, 2023 | 76.28 | 77.23 | 75.92 | 76.73 | 85,393 | +0.18(+0.23%) |
Oct 06, 2023 | 75.83 | 77.42 | 75.31 | 76.55 | 205,739 | +0.16(+0.21%) |
Oct 05, 2023 | 75.04 | 76.63 | 74.96 | 76.39 | 218,909 | +1.14(+1.51%) |
Oct 04, 2023 | 74.96 | 75.62 | 74.17 | 75.26 | 166,819 | +0.43(+0.58%) |
Oct 03, 2023 | 76.35 | 76.57 | 74.52 | 74.83 | 256,147 | -1.78(-2.33%) |
Oct 02, 2023 | 78.40 | 78.40 | 76.23 | 76.61 | 137,222 | -1.75(-2.24%) |
Sep 29, 2023 | 77.62 | 78.78 | 77.62 | 78.36 | 135,526 | +1.24(+1.61%) |
Sep 28, 2023 | 76.76 | 78.03 | 76.76 | 77.12 | 88,966 | +0.29(+0.38%) |
Sep 27, 2023 | 76.87 | 77.27 | 76.04 | 76.83 | 108,125 | +0.02(+0.03%) |
Sep 26, 2023 | 78.10 | 78.69 | 76.73 | 76.81 | 77,967 | -1.76(-2.24%) |
Sep 25, 2023 | 77.20 | 78.64 | 77.88 | 78.57 | 82,134 | +1.23(+1.60%) |
Sep 22, 2023 | 77.05 | 77.50 | 76.07 | 77.33 | 126,461 | +0.36(+0.47%) |
Sep 21, 2023 | 77.52 | 78.18 | 76.79 | 76.97 | 176,447 | -1.00(-1.28%) |
Sep 20, 2023 | 80.10 | 80.55 | 77.95 | 77.97 | 270,420 | -1.80(-2.26%) |
Sep 19, 2023 | 80.77 | 81.23 | 79.72 | 79.77 | 110,116 | -0.97(-1.20%) |
Sep 18, 2023 | 81.55 | 81.55 | 80.13 | 80.74 | 81,109 | -1.01(-1.23%) |
Sep 15, 2023 | 81.88 | 82.69 | 81.19 | 81.75 | 323,601 | -0.45(-0.55%) |
Sep 14, 2023 | 81.90 | 82.34 | 81.06 | 82.20 | 180,159 | +0.92(+1.13%) |
Sep 13, 2023 | 81.36 | 81.81 | 79.90 | 81.28 | 327,226 | +0.21(+0.25%) |
Sep 12, 2023 | 80.48 | 81.94 | 80.32 | 81.08 | 175,773 | +0.72(+0.89%) |
Sep 11, 2023 | 80.41 | 81.30 | 79.89 | 80.36 | 149,689 | +0.04(+0.05%) |
Sep 08, 2023 | 79.59 | 80.73 | 78.71 | 80.32 | 142,194 | +1.07(+1.35%) |
Sep 07, 2023 | 80.50 | 80.87 | 79.03 | 79.25 | 295,762 | -1.26(-1.57%) |
Sep 06, 2023 | 81.90 | 82.30 | 80.19 | 80.52 | 180,188 | -1.62(-1.97%) |
Sep 05, 2023 | 83.29 | 83.66 | 81.87 | 82.14 | 189,167 | -1.55(-1.85%) |