Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 72.46 | 72.46 | 71.59 | 72.06 | 8,145 | -0.30(-0.41%) |
Nov 29, 2023 | 73.03 | 73.03 | 72.29 | 72.36 | 9,529 | -0.59(-0.80%) |
Nov 28, 2023 | 72.61 | 72.95 | 72.50 | 72.95 | 9,293 | +0.14(+0.19%) |
Nov 27, 2023 | 72.74 | 73.08 | 72.65 | 72.81 | 21,282 | -0.31(-0.42%) |
Nov 24, 2023 | 73.06 | 73.12 | 73.00 | 73.12 | 6,175 | -0.16(-0.22%) |
Nov 22, 2023 | 73.06 | 73.37 | 73.06 | 73.28 | 4,244 | +0.63(+0.86%) |
Nov 21, 2023 | 72.79 | 72.94 | 72.62 | 72.65 | 14,579 | -0.40(-0.54%) |
Nov 20, 2023 | 71.93 | 73.11 | 71.93 | 73.05 | 18,706 | +0.90(+1.25%) |
Nov 17, 2023 | 71.99 | 72.14 | 71.78 | 72.14 | 9,967 | +0.10(+0.14%) |
Nov 16, 2023 | 71.76 | 72.05 | 71.65 | 72.04 | 28,630 | +0.09(+0.12%) |
Nov 15, 2023 | 71.84 | 72.00 | 71.77 | 71.96 | 11,637 | +0.45(+0.63%) |
Nov 14, 2023 | 71.44 | 71.79 | 71.32 | 71.51 | 19,170 | +1.01(+1.44%) |
Nov 13, 2023 | 70.19 | 70.78 | 70.19 | 70.49 | 10,483 | +0.14(+0.20%) |
Nov 10, 2023 | 69.54 | 70.36 | 69.31 | 70.36 | 18,091 | +0.79(+1.13%) |
Nov 09, 2023 | 69.98 | 70.37 | 69.56 | 69.57 | 3,270 | -0.01(-0.01%) |
Nov 08, 2023 | 69.62 | 69.62 | 69.45 | 69.58 | 3,789 | -0.14(-0.20%) |
Nov 07, 2023 | 69.66 | 69.91 | 69.51 | 69.72 | 3,075 | +0.26(+0.37%) |
Nov 06, 2023 | 69.66 | 69.67 | 69.39 | 69.46 | 10,756 | -0.21(-0.30%) |
Nov 03, 2023 | 69.18 | 69.76 | 69.18 | 69.67 | 17,587 | +1.07(+1.56%) |
Nov 02, 2023 | 68.63 | 68.67 | 68.13 | 68.60 | 50,019 | +0.91(+1.35%) |
Nov 01, 2023 | 67.03 | 67.68 | 66.80 | 67.68 | 9,235 | +1.00(+1.51%) |
Oct 31, 2023 | 66.65 | 66.82 | 66.37 | 66.68 | 10,490 | +0.06(+0.09%) |
Oct 30, 2023 | 65.93 | 66.74 | 65.93 | 66.62 | 34,315 | +1.27(+1.94%) |
Oct 27, 2023 | 65.74 | 65.75 | 65.22 | 65.35 | 5,098 | +0.05(+0.08%) |
Oct 26, 2023 | 65.74 | 65.92 | 64.97 | 65.30 | 178,070 | -1.42(-2.13%) |
Oct 25, 2023 | 67.09 | 67.53 | 66.59 | 66.72 | 9,927 | -2.51(-3.63%) |
Oct 24, 2023 | 68.94 | 69.46 | 68.89 | 69.23 | 30,343 | +0.74(+1.09%) |
Oct 23, 2023 | 67.82 | 68.71 | 67.57 | 68.49 | 23,422 | +0.43(+0.63%) |
Oct 20, 2023 | 68.59 | 68.69 | 68.06 | 68.06 | 13,465 | -0.78(-1.14%) |
Oct 19, 2023 | 69.41 | 69.72 | 68.84 | 68.84 | 15,983 | +0.11(+0.16%) |
Oct 18, 2023 | 69.37 | 69.58 | 68.74 | 68.74 | 4,799 | -1.15(-1.65%) |
Oct 17, 2023 | 69.28 | 69.97 | 69.28 | 69.89 | 2,600 | +0.05(+0.07%) |
Oct 16, 2023 | 69.20 | 69.90 | 69.20 | 69.84 | 21,514 | +0.97(+1.40%) |
Oct 13, 2023 | 69.63 | 69.82 | 68.75 | 68.87 | 6,386 | -0.84(-1.20%) |
Oct 12, 2023 | 70.63 | 70.63 | 69.38 | 69.71 | 6,096 | -0.91(-1.29%) |
Oct 11, 2023 | 70.39 | 70.76 | 70.34 | 70.62 | 5,176 | +0.53(+0.75%) |
Oct 10, 2023 | 69.83 | 70.20 | 69.80 | 70.10 | 3,904 | +0.51(+0.73%) |
Oct 09, 2023 | 69.09 | 69.74 | 69.01 | 69.59 | 7,575 | +0.58(+0.85%) |
Oct 06, 2023 | 67.43 | 69.05 | 67.43 | 69.00 | 7,750 | +1.25(+1.85%) |
Oct 05, 2023 | 67.69 | 67.95 | 67.43 | 67.75 | 6,884 | +0.05(+0.08%) |
Oct 04, 2023 | 67.12 | 67.70 | 66.97 | 67.70 | 7,193 | +0.53(+0.79%) |
Oct 03, 2023 | 67.62 | 67.68 | 67.08 | 67.17 | 8,270 | -1.03(-1.51%) |
Oct 02, 2023 | 67.84 | 68.22 | 67.77 | 68.20 | 17,549 | +0.32(+0.47%) |
Sep 29, 2023 | 68.65 | 68.70 | 67.64 | 67.88 | 8,485 | -0.31(-0.45%) |
Sep 28, 2023 | 67.80 | 68.36 | 67.63 | 68.19 | 19,437 | +0.69(+1.02%) |
Sep 27, 2023 | 67.49 | 67.50 | 66.85 | 67.50 | 8,954 | +0.08(+0.12%) |
Sep 26, 2023 | 67.61 | 67.61 | 67.34 | 67.42 | 13,998 | -0.93(-1.37%) |
Sep 25, 2023 | 67.94 | 68.36 | 68.05 | 68.36 | 3,924 | -0.07(-0.10%) |
Sep 22, 2023 | 68.70 | 68.85 | 68.38 | 68.43 | 3,289 | +0.21(+0.31%) |
Sep 21, 2023 | 68.39 | 68.64 | 68.22 | 68.22 | 2,584 | -0.93(-1.35%) |
Sep 20, 2023 | 70.08 | 70.08 | 69.15 | 69.15 | 3,612 | -0.91(-1.30%) |
Sep 19, 2023 | 69.87 | 70.15 | 69.63 | 70.07 | 4,652 | +0.05(+0.07%) |
Sep 18, 2023 | 69.73 | 70.23 | 69.73 | 70.02 | 20,632 | -0.02(-0.03%) |
Sep 15, 2023 | 70.35 | 70.35 | 69.88 | 70.04 | 2,170 | -0.64(-0.90%) |
Sep 14, 2023 | 70.30 | 70.70 | 70.13 | 70.67 | 2,695 | +0.69(+0.98%) |
Sep 13, 2023 | 69.86 | 70.13 | 69.51 | 69.99 | 9,825 | +0.10(+0.14%) |
Sep 12, 2023 | 70.19 | 70.21 | 69.74 | 69.89 | 2,813 | -0.48(-0.68%) |
Sep 11, 2023 | 69.88 | 70.44 | 69.88 | 70.37 | 10,940 | +1.04(+1.51%) |
Sep 08, 2023 | 69.15 | 69.48 | 69.15 | 69.32 | 5,588 | +0.14(+0.20%) |
Sep 07, 2023 | 69.03 | 69.47 | 69.03 | 69.18 | 8,763 | -0.11(-0.16%) |
Sep 06, 2023 | 69.62 | 69.76 | 69.28 | 69.29 | 3,724 | -0.33(-0.48%) |
Sep 05, 2023 | 69.62 | 69.91 | 69.54 | 69.62 | 8,976 | -0.26(-0.38%) |