Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 82.64 | 83.00 | 81.64 | 82.60 | 7,515,952 | +0.46(+0.55%) |
Nov 29, 2023 | 82.46 | 83.84 | 81.98 | 82.15 | 3,666,477 | +1.15(+1.42%) |
Nov 28, 2023 | 80.85 | 81.47 | 80.33 | 81.00 | 3,322,942 | +0.06(+0.07%) |
Nov 27, 2023 | 81.56 | 81.79 | 80.69 | 80.94 | 3,529,155 | -1.48(-1.80%) |
Nov 24, 2023 | 81.64 | 82.47 | 81.33 | 82.42 | 1,624,940 | +0.79(+0.97%) |
Nov 22, 2023 | 82.60 | 83.33 | 81.52 | 81.63 | 3,141,917 | -0.05(-0.06%) |
Nov 21, 2023 | 83.02 | 83.16 | 81.25 | 81.68 | 3,939,169 | -1.74(-2.09%) |
Nov 20, 2023 | 81.97 | 83.84 | 81.95 | 83.42 | 4,092,444 | +1.16(+1.41%) |
Nov 17, 2023 | 81.22 | 82.42 | 80.78 | 82.26 | 4,963,215 | +1.35(+1.67%) |
Nov 16, 2023 | 81.10 | 81.41 | 79.94 | 80.91 | 5,454,267 | -0.33(-0.41%) |
Nov 15, 2023 | 80.77 | 82.88 | 80.34 | 81.25 | 6,704,014 | +1.20(+1.50%) |
Nov 14, 2023 | 78.15 | 80.61 | 78.03 | 80.05 | 7,104,392 | +4.59(+6.08%) |
Nov 13, 2023 | 75.49 | 75.74 | 74.54 | 75.46 | 3,637,107 | -0.93(-1.21%) |
Nov 10, 2023 | 73.04 | 76.59 | 72.80 | 76.38 | 6,282,275 | +3.80(+5.24%) |
Nov 09, 2023 | 74.62 | 74.99 | 72.46 | 72.58 | 5,765,126 | -1.63(-2.20%) |
Nov 08, 2023 | 74.89 | 75.01 | 73.95 | 74.22 | 4,460,810 | +0.05(+0.07%) |
Nov 07, 2023 | 74.14 | 74.92 | 73.49 | 74.17 | 5,210,941 | +0.19(+0.25%) |
Nov 06, 2023 | 75.16 | 75.26 | 72.96 | 73.98 | 5,075,494 | -1.29(-1.71%) |
Nov 03, 2023 | 73.97 | 75.83 | 73.07 | 75.27 | 10,136,072 | +2.79(+3.85%) |
Nov 02, 2023 | 71.25 | 72.87 | 70.83 | 72.48 | 9,840,125 | +2.52(+3.60%) |
Nov 01, 2023 | 69.44 | 70.06 | 67.71 | 69.96 | 8,241,492 | -0.25(-0.35%) |
Oct 31, 2023 | 69.43 | 70.38 | 69.14 | 70.21 | 6,843,040 | +0.62(+0.89%) |
Oct 30, 2023 | 69.80 | 70.26 | 68.16 | 69.59 | 6,874,017 | -1.58(-2.21%) |
Oct 27, 2023 | 72.59 | 72.59 | 70.85 | 71.16 | 4,262,308 | -0.49(-0.69%) |
Oct 26, 2023 | 71.42 | 72.97 | 70.98 | 71.66 | 4,642,219 | +1.36(+1.93%) |
Oct 25, 2023 | 73.01 | 73.09 | 69.83 | 70.30 | 8,663,672 | -4.58(-6.12%) |
Oct 24, 2023 | 73.95 | 75.25 | 73.46 | 74.88 | 4,875,549 | +1.62(+2.20%) |
Oct 23, 2023 | 73.78 | 74.59 | 72.68 | 73.26 | 3,642,810 | -0.96(-1.29%) |
Oct 20, 2023 | 75.66 | 75.93 | 74.04 | 74.22 | 3,698,877 | -1.41(-1.86%) |
Oct 19, 2023 | 76.93 | 77.49 | 75.32 | 75.62 | 4,144,402 | -1.18(-1.54%) |
Oct 18, 2023 | 76.23 | 77.47 | 75.44 | 76.81 | 4,745,747 | -0.91(-1.17%) |
Oct 17, 2023 | 76.22 | 78.74 | 75.89 | 77.71 | 3,724,362 | -0.04(-0.05%) |
Oct 16, 2023 | 76.61 | 78.04 | 76.43 | 77.75 | 4,860,992 | +1.47(+1.92%) |
Oct 13, 2023 | 79.63 | 79.93 | 76.06 | 76.28 | 4,834,589 | -3.00(-3.79%) |
Oct 12, 2023 | 80.12 | 80.43 | 78.58 | 79.29 | 4,254,436 | -0.71(-0.89%) |
Oct 11, 2023 | 79.79 | 80.38 | 78.74 | 80.00 | 3,170,278 | +0.44(+0.56%) |
Oct 10, 2023 | 78.68 | 80.37 | 78.33 | 79.55 | 4,391,011 | +1.33(+1.70%) |
Oct 09, 2023 | 77.48 | 78.34 | 76.95 | 78.22 | 2,928,555 | -0.11(-0.14%) |
Oct 06, 2023 | 75.74 | 78.81 | 75.13 | 78.33 | 5,444,199 | +2.16(+2.83%) |
Oct 05, 2023 | 76.57 | 77.00 | 75.13 | 76.18 | 3,389,881 | -0.41(-0.54%) |
Oct 04, 2023 | 75.62 | 76.88 | 75.31 | 76.59 | 3,573,558 | +1.00(+1.33%) |
Oct 03, 2023 | 76.09 | 77.40 | 75.00 | 75.58 | 3,797,220 | -1.60(-2.07%) |
Oct 02, 2023 | 77.09 | 77.83 | 75.96 | 77.18 | 3,495,837 | +0.32(+0.41%) |
Sep 29, 2023 | 78.24 | 78.37 | 76.48 | 76.87 | 3,362,888 | -0.55(-0.71%) |
Sep 28, 2023 | 75.47 | 78.11 | 75.17 | 77.42 | 4,387,704 | +2.08(+2.76%) |
Sep 27, 2023 | 75.58 | 75.77 | 74.10 | 75.34 | 3,652,398 | +0.44(+0.59%) |
Sep 26, 2023 | 75.90 | 75.90 | 74.48 | 74.90 | 4,057,998 | -1.36(-1.78%) |
Sep 25, 2023 | 75.35 | 76.30 | 75.46 | 76.25 | 2,216,140 | +0.34(+0.45%) |
Sep 22, 2023 | 75.45 | 76.63 | 75.25 | 75.91 | 3,770,810 | +0.98(+1.30%) |
Sep 21, 2023 | 74.65 | 76.20 | 74.52 | 74.93 | 4,806,286 | -0.62(-0.82%) |
Sep 20, 2023 | 77.20 | 77.49 | 75.50 | 75.56 | 2,708,123 | -1.04(-1.36%) |
Sep 19, 2023 | 76.40 | 76.96 | 75.65 | 76.60 | 2,267,025 | -0.17(-0.22%) |
Sep 18, 2023 | 76.15 | 76.97 | 75.63 | 76.77 | 3,804,534 | +0.32(+0.41%) |
Sep 15, 2023 | 78.51 | 78.51 | 76.00 | 76.45 | 8,719,641 | -2.36(-3.00%) |
Sep 14, 2023 | 78.57 | 79.41 | 77.23 | 78.81 | 3,736,812 | +1.33(+1.72%) |
Sep 13, 2023 | 77.45 | 78.57 | 77.19 | 77.49 | 3,366,755 | +0.31(+0.40%) |
Sep 12, 2023 | 77.60 | 78.74 | 77.00 | 77.18 | 4,059,912 | -1.07(-1.37%) |
Sep 11, 2023 | 78.79 | 78.91 | 76.86 | 78.25 | 3,752,079 | +0.67(+0.86%) |
Sep 08, 2023 | 77.90 | 78.50 | 77.25 | 77.58 | 4,950,898 | -0.32(-0.40%) |
Sep 07, 2023 | 77.92 | 78.24 | 76.90 | 77.90 | 6,344,446 | -1.93(-2.42%) |
Sep 06, 2023 | 80.48 | 81.34 | 78.97 | 79.83 | 4,056,857 | -0.49(-0.61%) |
Sep 05, 2023 | 80.45 | 81.09 | 79.70 | 80.32 | 3,308,524 | -0.72(-0.89%) |