Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 80.50 | 81.27 | 76.50 | 79.38 | 6,160,768 | +0.83(+1.06%) |
Nov 29, 2023 | 78.95 | 81.90 | 77.96 | 78.55 | 2,189,703 | +1.58(+2.05%) |
Nov 28, 2023 | 75.76 | 78.42 | 73.84 | 76.97 | 2,208,287 | +0.15(+0.20%) |
Nov 27, 2023 | 77.74 | 77.81 | 75.43 | 76.82 | 1,787,035 | -1.26(-1.61%) |
Nov 24, 2023 | 78.74 | 79.08 | 77.54 | 78.08 | 875,034 | -0.60(-0.76%) |
Nov 22, 2023 | 80.00 | 80.00 | 78.00 | 78.68 | 1,576,357 | -0.24(-0.30%) |
Nov 21, 2023 | 81.31 | 81.52 | 78.39 | 78.92 | 1,867,339 | -2.13(-2.63%) |
Nov 20, 2023 | 79.03 | 82.90 | 76.72 | 81.05 | 2,778,904 | +2.06(+2.61%) |
Nov 17, 2023 | 77.36 | 78.99 | 74.81 | 78.99 | 2,913,807 | +2.47(+3.23%) |
Nov 16, 2023 | 79.10 | 79.32 | 76.46 | 76.52 | 2,802,975 | -3.52(-4.40%) |
Nov 15, 2023 | 80.45 | 85.12 | 79.25 | 80.04 | 4,009,714 | +0.69(+0.87%) |
Nov 14, 2023 | 75.90 | 81.03 | 75.89 | 79.35 | 4,540,425 | +7.73(+10.79%) |
Nov 13, 2023 | 70.01 | 72.36 | 69.20 | 71.62 | 2,152,905 | +0.48(+0.67%) |
Nov 10, 2023 | 70.35 | 71.27 | 68.37 | 71.14 | 1,911,263 | +0.81(+1.15%) |
Nov 09, 2023 | 71.58 | 73.58 | 70.28 | 70.33 | 2,375,881 | -0.54(-0.76%) |
Nov 08, 2023 | 72.73 | 72.83 | 70.69 | 70.87 | 2,395,462 | -2.30(-3.14%) |
Nov 07, 2023 | 71.87 | 73.44 | 70.12 | 73.17 | 2,471,764 | +1.40(+1.95%) |
Nov 06, 2023 | 75.60 | 75.98 | 68.59 | 71.77 | 5,133,754 | -3.83(-5.07%) |
Nov 03, 2023 | 74.15 | 77.88 | 73.66 | 75.60 | 6,006,015 | +2.81(+3.86%) |
Nov 02, 2023 | 63.90 | 74.19 | 63.25 | 72.79 | 12,428,511 | -3.00(-3.96%) |
Nov 01, 2023 | 74.57 | 76.14 | 73.20 | 75.79 | 5,020,212 | -0.16(-0.21%) |
Oct 31, 2023 | 75.40 | 76.79 | 74.34 | 75.95 | 2,657,368 | +0.91(+1.21%) |
Oct 30, 2023 | 77.53 | 78.80 | 74.08 | 75.04 | 3,217,449 | -1.95(-2.53%) |
Oct 27, 2023 | 79.47 | 80.61 | 76.01 | 76.99 | 5,071,148 | -6.42(-7.70%) |
Oct 26, 2023 | 82.35 | 85.11 | 80.84 | 83.41 | 2,821,995 | +2.37(+2.92%) |
Oct 25, 2023 | 82.00 | 82.00 | 77.24 | 81.04 | 3,899,490 | -2.30(-2.76%) |
Oct 24, 2023 | 86.68 | 88.31 | 82.73 | 83.34 | 3,342,497 | -2.15(-2.51%) |
Oct 23, 2023 | 80.65 | 86.29 | 80.07 | 85.49 | 5,373,216 | +2.59(+3.12%) |
Oct 20, 2023 | 75.57 | 85.39 | 72.37 | 82.90 | 21,315,976 | -31.08(-27.27%) |
Oct 19, 2023 | 120.74 | 120.74 | 113.43 | 113.98 | 2,617,992 | -6.80(-5.63%) |
Oct 18, 2023 | 125.74 | 126.09 | 120.49 | 120.78 | 1,477,903 | -6.87(-5.38%) |
Oct 17, 2023 | 121.55 | 130.38 | 121.10 | 127.65 | 2,020,397 | +4.05(+3.28%) |
Oct 16, 2023 | 119.50 | 125.08 | 117.72 | 123.60 | 1,761,602 | +3.84(+3.21%) |
Oct 13, 2023 | 121.61 | 123.05 | 119.20 | 119.76 | 1,150,658 | -0.89(-0.74%) |
Oct 12, 2023 | 126.38 | 126.38 | 118.72 | 120.65 | 1,690,561 | -3.89(-3.12%) |
Oct 11, 2023 | 126.12 | 128.43 | 122.46 | 124.54 | 1,853,228 | -0.45(-0.36%) |
Oct 10, 2023 | 120.01 | 127.05 | 120.00 | 124.99 | 2,497,607 | +5.77(+4.84%) |
Oct 09, 2023 | 120.09 | 122.65 | 116.56 | 119.22 | 2,807,465 | -4.75(-3.83%) |
Oct 06, 2023 | 118.36 | 125.26 | 118.00 | 123.97 | 1,533,414 | +3.35(+2.78%) |
Oct 05, 2023 | 126.34 | 127.49 | 117.57 | 120.62 | 2,134,494 | -4.69(-3.74%) |
Oct 04, 2023 | 120.25 | 127.68 | 117.71 | 125.31 | 3,254,597 | +5.00(+4.16%) |
Oct 03, 2023 | 120.12 | 121.50 | 118.28 | 120.31 | 2,380,316 | -2.25(-1.84%) |
Oct 02, 2023 | 125.11 | 127.25 | 121.57 | 122.56 | 2,520,785 | -6.95(-5.37%) |
Sep 29, 2023 | 133.80 | 135.95 | 128.15 | 129.51 | 1,812,448 | -1.23(-0.94%) |
Sep 28, 2023 | 128.67 | 132.67 | 125.26 | 130.74 | 1,813,190 | +2.73(+2.13%) |
Sep 27, 2023 | 128.55 | 132.45 | 127.70 | 128.01 | 1,810,247 | +0.74(+0.58%) |
Sep 26, 2023 | 130.78 | 130.78 | 126.83 | 127.27 | 2,222,134 | -4.60(-3.49%) |
Sep 25, 2023 | 133.50 | 132.99 | 131.44 | 131.87 | 1,638,516 | -2.73(-2.03%) |
Sep 22, 2023 | 137.87 | 137.87 | 132.79 | 134.60 | 1,276,036 | -1.69(-1.24%) |
Sep 21, 2023 | 137.11 | 139.41 | 136.22 | 136.29 | 1,183,217 | -2.91(-2.09%) |
Sep 20, 2023 | 138.71 | 141.70 | 136.89 | 139.20 | 1,424,863 | +0.74(+0.53%) |
Sep 19, 2023 | 135.72 | 141.33 | 135.72 | 138.46 | 1,983,024 | +2.24(+1.64%) |
Sep 18, 2023 | 139.06 | 139.10 | 135.87 | 136.22 | 1,693,355 | -4.07(-2.90%) |
Sep 15, 2023 | 143.90 | 145.57 | 139.52 | 140.29 | 3,136,008 | -4.47(-3.09%) |
Sep 14, 2023 | 146.82 | 147.62 | 142.30 | 144.76 | 2,113,262 | -0.21(-0.14%) |
Sep 13, 2023 | 149.55 | 151.99 | 143.43 | 144.97 | 1,814,644 | -5.90(-3.91%) |
Sep 12, 2023 | 148.46 | 153.08 | 147.82 | 150.87 | 1,823,042 | +2.61(+1.76%) |
Sep 11, 2023 | 151.38 | 151.97 | 147.72 | 148.26 | 1,848,408 | -0.59(-0.40%) |
Sep 08, 2023 | 150.97 | 151.27 | 146.10 | 148.85 | 1,960,283 | -3.44(-2.26%) |
Sep 07, 2023 | 152.75 | 152.99 | 147.96 | 152.29 | 1,402,646 | -3.61(-2.32%) |
Sep 06, 2023 | 160.63 | 160.98 | 154.42 | 155.90 | 1,489,628 | -5.77(-3.57%) |
Sep 05, 2023 | 161.70 | 163.49 | 160.91 | 161.67 | 1,064,448 | -0.28(-0.17%) |