Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 74.98 | 76.71 | 74.56 | 76.61 | 1,978,485 | +1.83(+2.45%) |
Nov 29, 2023 | 76.86 | 76.91 | 74.08 | 74.78 | 2,347,794 | -1.84(-2.40%) |
Nov 28, 2023 | 77.35 | 77.43 | 76.62 | 76.62 | 556,225 | -0.54(-0.70%) |
Nov 27, 2023 | 78.11 | 78.11 | 76.95 | 77.16 | 1,015,825 | -1.18(-1.51%) |
Nov 24, 2023 | 78.14 | 78.46 | 77.96 | 78.33 | 304,890 | +0.38(+0.49%) |
Nov 22, 2023 | 77.79 | 78.22 | 77.31 | 77.96 | 892,662 | +0.23(+0.30%) |
Nov 21, 2023 | 77.61 | 78.09 | 77.60 | 77.73 | 752,001 | -0.20(-0.26%) |
Nov 20, 2023 | 77.31 | 78.03 | 77.07 | 77.93 | 1,088,216 | +0.58(+0.75%) |
Nov 17, 2023 | 77.21 | 77.60 | 77.00 | 77.35 | 877,031 | +0.61(+0.79%) |
Nov 16, 2023 | 77.41 | 77.69 | 76.51 | 76.74 | 1,159,778 | -0.78(-1.01%) |
Nov 15, 2023 | 77.15 | 77.99 | 76.98 | 77.52 | 1,240,865 | +0.44(+0.57%) |
Nov 14, 2023 | 76.79 | 77.60 | 76.70 | 77.08 | 1,584,120 | +1.06(+1.39%) |
Nov 13, 2023 | 75.94 | 76.46 | 75.45 | 76.02 | 1,449,242 | -0.05(-0.07%) |
Nov 10, 2023 | 75.38 | 76.10 | 74.97 | 76.07 | 1,296,667 | +1.24(+1.66%) |
Nov 09, 2023 | 76.54 | 76.54 | 74.39 | 74.83 | 1,735,940 | -1.26(-1.65%) |
Nov 08, 2023 | 77.14 | 77.14 | 75.50 | 76.09 | 992,429 | -0.90(-1.17%) |
Nov 07, 2023 | 77.31 | 77.38 | 76.72 | 76.99 | 769,643 | -0.57(-0.73%) |
Nov 06, 2023 | 77.65 | 77.66 | 77.07 | 77.56 | 878,761 | +0.09(+0.12%) |
Nov 03, 2023 | 78.07 | 78.62 | 77.44 | 77.47 | 1,388,436 | +0.05(+0.06%) |
Nov 02, 2023 | 76.45 | 77.43 | 76.38 | 77.42 | 1,104,020 | +1.48(+1.95%) |
Nov 01, 2023 | 76.25 | 76.25 | 75.35 | 75.94 | 1,229,489 | -0.01(-0.01%) |
Oct 31, 2023 | 75.76 | 76.06 | 75.16 | 75.95 | 1,621,920 | +0.20(+0.26%) |
Oct 30, 2023 | 75.67 | 76.21 | 75.41 | 75.75 | 1,505,574 | +0.55(+0.73%) |
Oct 27, 2023 | 75.75 | 76.51 | 74.50 | 75.20 | 1,664,002 | -0.77(-1.01%) |
Oct 26, 2023 | 74.84 | 77.21 | 74.84 | 75.97 | 2,453,196 | +1.66(+2.23%) |
Oct 25, 2023 | 75.11 | 75.47 | 74.12 | 74.31 | 2,573,463 | -0.67(-0.89%) |
Oct 24, 2023 | 75.67 | 76.26 | 74.98 | 74.98 | 1,421,550 | +0.06(+0.08%) |
Oct 23, 2023 | 75.76 | 76.11 | 74.90 | 74.92 | 1,177,137 | -0.93(-1.23%) |
Oct 20, 2023 | 77.55 | 78.06 | 75.75 | 75.85 | 1,332,908 | -1.44(-1.86%) |
Oct 19, 2023 | 78.31 | 78.77 | 77.10 | 77.29 | 1,158,692 | -1.18(-1.50%) |
Oct 18, 2023 | 79.61 | 79.98 | 78.36 | 78.46 | 1,843,569 | -1.36(-1.70%) |
Oct 17, 2023 | 78.64 | 81.33 | 78.64 | 79.82 | 1,895,879 | +0.61(+0.77%) |
Oct 16, 2023 | 78.94 | 79.58 | 78.25 | 79.21 | 988,479 | +0.98(+1.25%) |
Oct 13, 2023 | 78.61 | 79.13 | 77.59 | 78.23 | 1,203,082 | +0.01(+0.01%) |
Oct 12, 2023 | 79.81 | 79.81 | 77.26 | 78.22 | 1,086,933 | -1.48(-1.86%) |
Oct 11, 2023 | 78.79 | 79.73 | 78.28 | 79.70 | 1,114,826 | +0.69(+0.87%) |
Oct 10, 2023 | 79.51 | 79.65 | 78.85 | 79.01 | 1,196,479 | -0.14(-0.18%) |
Oct 09, 2023 | 77.09 | 79.32 | 76.85 | 79.15 | 1,028,927 | +2.31(+3.00%) |
Oct 06, 2023 | 75.18 | 77.72 | 75.06 | 76.85 | 1,038,107 | +1.40(+1.85%) |
Oct 05, 2023 | 75.89 | 76.40 | 75.07 | 75.45 | 1,119,097 | -0.61(-0.80%) |
Oct 04, 2023 | 76.21 | 76.47 | 75.10 | 76.06 | 1,285,624 | -0.31(-0.41%) |
Oct 03, 2023 | 76.84 | 77.18 | 76.04 | 76.37 | 1,248,145 | -0.87(-1.13%) |
Oct 02, 2023 | 77.74 | 78.46 | 76.95 | 77.24 | 1,395,941 | -0.85(-1.09%) |
Sep 29, 2023 | 78.98 | 79.25 | 77.90 | 78.09 | 1,701,431 | -0.55(-0.70%) |
Sep 28, 2023 | 78.97 | 79.67 | 78.55 | 78.63 | 1,368,308 | -0.25(-0.32%) |
Sep 27, 2023 | 78.45 | 79.60 | 78.09 | 78.88 | 1,895,696 | +0.93(+1.19%) |
Sep 26, 2023 | 78.36 | 79.32 | 77.94 | 77.96 | 1,645,040 | -0.87(-1.10%) |
Sep 25, 2023 | 77.39 | 79.19 | 78.68 | 78.82 | 1,692,170 | +1.09(+1.40%) |
Sep 22, 2023 | 77.87 | 78.39 | 77.57 | 77.74 | 1,402,097 | -0.13(-0.17%) |
Sep 21, 2023 | 78.72 | 78.77 | 77.68 | 77.87 | 1,932,700 | -1.45(-1.83%) |
Sep 20, 2023 | 77.42 | 80.54 | 77.29 | 79.31 | 3,689,408 | +3.73(+4.93%) |
Sep 19, 2023 | 76.02 | 76.22 | 74.90 | 75.59 | 1,288,416 | -0.49(-0.64%) |
Sep 18, 2023 | 76.16 | 77.01 | 75.79 | 76.08 | 1,036,855 | -0.08(-0.10%) |
Sep 15, 2023 | 75.70 | 76.56 | 75.50 | 76.16 | 4,909,583 | +0.03(+0.04%) |
Sep 14, 2023 | 75.82 | 76.21 | 75.36 | 76.13 | 971,017 | +0.57(+0.75%) |
Sep 13, 2023 | 75.55 | 75.92 | 74.89 | 75.56 | 1,033,667 | +0.02(+0.03%) |
Sep 12, 2023 | 75.35 | 76.15 | 75.19 | 75.54 | 833,146 | -0.36(-0.47%) |
Sep 11, 2023 | 75.87 | 76.20 | 75.05 | 75.90 | 1,087,608 | +0.37(+0.49%) |
Sep 08, 2023 | 75.41 | 76.01 | 75.03 | 75.53 | 1,323,528 | +0.10(+0.13%) |
Sep 07, 2023 | 75.82 | 75.93 | 74.54 | 75.43 | 1,682,476 | -0.48(-0.63%) |
Sep 06, 2023 | 76.89 | 77.40 | 75.59 | 75.91 | 1,038,328 | -0.93(-1.21%) |
Sep 05, 2023 | 77.96 | 78.12 | 76.77 | 76.84 | 845,104 | -1.31(-1.67%) |