Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 77.63 | 78.01 | 76.91 | 77.97 | 6,323,270 | +0.40(+0.52%) |
Nov 29, 2023 | 77.45 | 78.46 | 77.32 | 77.56 | 4,331,653 | +0.23(+0.29%) |
Nov 28, 2023 | 77.60 | 77.75 | 77.11 | 77.34 | 5,055,346 | -0.36(-0.47%) |
Nov 27, 2023 | 77.47 | 78.00 | 76.95 | 77.70 | 7,374,181 | +0.03(+0.04%) |
Nov 24, 2023 | 76.95 | 77.73 | 76.94 | 77.67 | 3,366,292 | +0.59(+0.77%) |
Nov 22, 2023 | 77.60 | 78.03 | 76.73 | 77.08 | 6,105,298 | -0.25(-0.32%) |
Nov 21, 2023 | 76.27 | 77.52 | 75.84 | 77.33 | 10,924,402 | +3.40(+4.60%) |
Nov 20, 2023 | 74.07 | 74.40 | 73.43 | 73.92 | 8,815,154 | +0.39(+0.54%) |
Nov 17, 2023 | 73.90 | 74.14 | 73.19 | 73.53 | 6,368,862 | -0.12(-0.16%) |
Nov 16, 2023 | 73.08 | 73.91 | 72.98 | 73.65 | 9,199,373 | +0.85(+1.16%) |
Nov 15, 2023 | 71.62 | 73.03 | 71.59 | 72.80 | 8,525,607 | +1.41(+1.97%) |
Nov 14, 2023 | 71.18 | 72.13 | 70.89 | 71.40 | 6,586,482 | +0.50(+0.71%) |
Nov 13, 2023 | 71.10 | 71.82 | 70.46 | 70.89 | 8,593,709 | +1.38(+1.98%) |
Nov 10, 2023 | 69.27 | 69.66 | 68.18 | 69.52 | 7,697,966 | +0.58(+0.84%) |
Nov 09, 2023 | 70.62 | 70.68 | 68.86 | 68.94 | 8,459,131 | -1.59(-2.26%) |
Nov 08, 2023 | 71.59 | 71.76 | 69.97 | 70.53 | 6,879,934 | -0.76(-1.06%) |
Nov 07, 2023 | 72.07 | 72.41 | 71.11 | 71.29 | 5,747,551 | -0.92(-1.28%) |
Nov 06, 2023 | 71.45 | 72.32 | 71.35 | 72.21 | 6,015,439 | +0.85(+1.19%) |
Nov 03, 2023 | 71.39 | 71.79 | 71.05 | 71.37 | 5,285,341 | +0.46(+0.65%) |
Nov 02, 2023 | 69.81 | 70.96 | 69.78 | 70.90 | 6,436,068 | +1.22(+1.75%) |
Nov 01, 2023 | 69.36 | 69.90 | 68.89 | 69.68 | 5,470,068 | +0.29(+0.41%) |
Oct 31, 2023 | 68.76 | 69.78 | 68.76 | 69.40 | 10,950,334 | +0.58(+0.84%) |
Oct 30, 2023 | 68.67 | 69.01 | 67.71 | 68.82 | 9,084,193 | +0.53(+0.78%) |
Oct 27, 2023 | 69.91 | 70.25 | 67.90 | 68.29 | 10,176,504 | -0.92(-1.34%) |
Oct 26, 2023 | 70.08 | 70.35 | 69.15 | 69.21 | 9,208,769 | -1.01(-1.44%) |
Oct 25, 2023 | 70.57 | 71.25 | 69.78 | 70.23 | 7,587,474 | -0.55(-0.78%) |
Oct 24, 2023 | 71.27 | 71.84 | 70.17 | 70.78 | 13,348,894 | -0.42(-0.59%) |
Oct 23, 2023 | 71.48 | 72.57 | 70.92 | 71.20 | 7,252,710 | -0.30(-0.43%) |
Oct 20, 2023 | 71.27 | 72.00 | 70.83 | 71.50 | 8,539,830 | +0.34(+0.48%) |
Oct 19, 2023 | 71.45 | 71.66 | 70.52 | 71.16 | 7,166,393 | -0.34(-0.48%) |
Oct 18, 2023 | 72.54 | 72.72 | 71.04 | 71.50 | 8,032,272 | -0.11(-0.15%) |
Oct 17, 2023 | 70.32 | 72.04 | 70.16 | 71.61 | 8,069,070 | +1.04(+1.48%) |
Oct 16, 2023 | 70.96 | 71.54 | 70.13 | 70.57 | 9,235,606 | -0.21(-0.29%) |
Oct 13, 2023 | 70.09 | 71.13 | 69.80 | 70.78 | 8,305,649 | +0.66(+0.94%) |
Oct 12, 2023 | 72.00 | 72.20 | 69.78 | 70.12 | 10,678,888 | -1.57(-2.20%) |
Oct 11, 2023 | 74.44 | 74.64 | 71.22 | 71.69 | 9,024,201 | -3.24(-4.32%) |
Oct 10, 2023 | 73.65 | 75.30 | 73.64 | 74.93 | 6,425,230 | +1.03(+1.40%) |
Oct 09, 2023 | 74.42 | 74.62 | 73.13 | 73.89 | 7,956,350 | -0.97(-1.30%) |
Oct 06, 2023 | 74.36 | 75.25 | 73.72 | 74.87 | 6,875,290 | -0.03(-0.04%) |
Oct 05, 2023 | 75.12 | 75.52 | 74.25 | 74.90 | 7,356,875 | -0.12(-0.16%) |
Oct 04, 2023 | 75.65 | 75.77 | 74.57 | 75.02 | 7,234,278 | -0.27(-0.35%) |
Oct 03, 2023 | 76.01 | 76.11 | 74.75 | 75.28 | 5,836,942 | -1.21(-1.58%) |
Oct 02, 2023 | 76.62 | 76.67 | 75.85 | 76.49 | 4,592,662 | -0.58(-0.75%) |
Sep 29, 2023 | 77.88 | 78.99 | 76.56 | 77.07 | 6,416,947 | -0.32(-0.42%) |
Sep 28, 2023 | 77.05 | 77.81 | 77.00 | 77.40 | 5,443,109 | +0.46(+0.60%) |
Sep 27, 2023 | 77.75 | 77.85 | 76.16 | 76.93 | 7,543,168 | -0.72(-0.92%) |
Sep 26, 2023 | 77.62 | 78.18 | 77.33 | 77.65 | 5,253,374 | -1.00(-1.28%) |
Sep 25, 2023 | 78.68 | 78.68 | 78.20 | 78.65 | 3,863,216 | -0.30(-0.37%) |
Sep 22, 2023 | 79.22 | 79.44 | 78.88 | 78.95 | 5,152,735 | -0.19(-0.24%) |
Sep 21, 2023 | 79.28 | 79.83 | 78.87 | 79.14 | 5,714,875 | -0.32(-0.41%) |
Sep 20, 2023 | 80.94 | 81.04 | 79.27 | 79.46 | 5,993,938 | -1.12(-1.39%) |
Sep 19, 2023 | 80.79 | 80.93 | 79.75 | 80.58 | 4,773,740 | -0.17(-0.21%) |
Sep 18, 2023 | 80.21 | 81.57 | 80.08 | 80.75 | 5,977,796 | +1.00(+1.26%) |
Sep 15, 2023 | 79.97 | 80.35 | 79.55 | 79.74 | 9,302,997 | -0.19(-0.23%) |
Sep 14, 2023 | 79.73 | 80.34 | 79.68 | 79.93 | 6,074,777 | +0.62(+0.79%) |
Sep 13, 2023 | 79.24 | 79.38 | 78.59 | 79.31 | 3,610,478 | +0.33(+0.42%) |
Sep 12, 2023 | 79.56 | 79.74 | 78.78 | 78.97 | 3,413,191 | -0.41(-0.52%) |
Sep 11, 2023 | 78.34 | 79.51 | 78.12 | 79.38 | 4,884,236 | +1.40(+1.80%) |
Sep 08, 2023 | 77.60 | 78.11 | 77.45 | 77.98 | 4,315,650 | +0.03(+0.04%) |
Sep 07, 2023 | 78.90 | 79.19 | 77.82 | 77.95 | 4,384,575 | -0.76(-0.97%) |
Sep 06, 2023 | 77.67 | 79.09 | 76.96 | 78.71 | 6,968,159 | +0.50(+0.64%) |
Sep 05, 2023 | 79.85 | 79.99 | 78.18 | 78.21 | 5,754,675 | -1.88(-2.35%) |