Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 74.52 | 75.26 | 73.85 | 74.78 | 962,941 | +0.26(+0.35%) |
Nov 29, 2023 | 75.15 | 75.47 | 74.38 | 74.52 | 646,635 | -0.02(-0.03%) |
Nov 28, 2023 | 75.08 | 75.70 | 74.52 | 74.54 | 587,709 | -0.83(-1.11%) |
Nov 27, 2023 | 74.94 | 75.55 | 74.78 | 75.37 | 584,824 | -0.05(-0.07%) |
Nov 24, 2023 | 75.19 | 75.74 | 75.10 | 75.42 | 240,109 | +0.13(+0.17%) |
Nov 22, 2023 | 75.57 | 75.84 | 75.08 | 75.29 | 659,982 | +0.01(+0.01%) |
Nov 21, 2023 | 75.32 | 75.68 | 74.84 | 75.28 | 501,096 | -0.24(-0.32%) |
Nov 20, 2023 | 75.44 | 75.67 | 74.49 | 75.52 | 902,185 | -0.27(-0.35%) |
Nov 17, 2023 | 75.54 | 75.85 | 75.27 | 75.79 | 675,035 | +0.73(+0.98%) |
Nov 16, 2023 | 74.51 | 75.32 | 74.46 | 75.05 | 840,417 | +0.63(+0.85%) |
Nov 15, 2023 | 75.41 | 76.38 | 74.26 | 74.42 | 1,090,643 | -1.01(-1.34%) |
Nov 14, 2023 | 74.01 | 75.67 | 73.87 | 75.43 | 1,201,182 | +2.62(+3.60%) |
Nov 13, 2023 | 71.85 | 73.07 | 71.85 | 72.81 | 1,044,044 | +0.56(+0.77%) |
Nov 10, 2023 | 71.34 | 72.40 | 71.15 | 72.26 | 853,206 | +1.44(+2.03%) |
Nov 09, 2023 | 70.87 | 71.42 | 70.42 | 70.82 | 839,373 | +0.23(+0.32%) |
Nov 08, 2023 | 70.36 | 71.06 | 69.89 | 70.59 | 750,621 | +0.49(+0.69%) |
Nov 07, 2023 | 70.18 | 70.92 | 69.76 | 70.10 | 1,110,250 | -0.44(-0.62%) |
Nov 06, 2023 | 70.96 | 71.91 | 70.35 | 70.54 | 1,346,094 | -0.47(-0.66%) |
Nov 03, 2023 | 71.69 | 72.27 | 70.99 | 71.01 | 1,216,138 | +0.21(+0.29%) |
Nov 02, 2023 | 71.38 | 71.94 | 70.75 | 70.80 | 1,094,623 | +0.54(+0.76%) |
Nov 01, 2023 | 69.54 | 70.47 | 68.63 | 70.26 | 1,162,809 | +1.04(+1.51%) |
Oct 31, 2023 | 69.02 | 69.76 | 68.83 | 69.22 | 1,369,015 | +0.27(+0.39%) |
Oct 30, 2023 | 68.18 | 69.47 | 67.44 | 68.95 | 1,696,419 | +1.98(+2.96%) |
Oct 27, 2023 | 68.79 | 68.97 | 66.62 | 66.97 | 1,606,771 | -1.29(-1.90%) |
Oct 26, 2023 | 65.61 | 69.25 | 64.39 | 68.26 | 2,213,973 | +3.88(+6.03%) |
Oct 25, 2023 | 64.79 | 65.33 | 64.27 | 64.38 | 1,651,349 | -1.43(-2.18%) |
Oct 24, 2023 | 66.11 | 66.48 | 65.23 | 65.81 | 1,114,388 | +0.25(+0.38%) |
Oct 23, 2023 | 65.76 | 66.41 | 65.54 | 65.56 | 857,188 | -0.27(-0.41%) |
Oct 20, 2023 | 66.20 | 66.67 | 65.44 | 65.83 | 1,021,151 | -0.35(-0.52%) |
Oct 19, 2023 | 67.50 | 67.83 | 65.86 | 66.18 | 1,056,388 | -1.44(-2.13%) |
Oct 18, 2023 | 69.86 | 70.06 | 67.55 | 67.62 | 1,132,408 | -3.32(-4.68%) |
Oct 17, 2023 | 70.63 | 71.81 | 70.25 | 70.94 | 942,313 | -0.07(-0.10%) |
Oct 16, 2023 | 70.11 | 71.16 | 69.63 | 71.01 | 1,254,395 | +1.62(+2.33%) |
Oct 13, 2023 | 69.38 | 70.01 | 68.57 | 69.39 | 1,250,732 | +0.33(+0.47%) |
Oct 12, 2023 | 70.11 | 70.13 | 68.39 | 69.06 | 942,578 | -1.15(-1.63%) |
Oct 11, 2023 | 68.40 | 70.27 | 68.34 | 70.21 | 1,204,532 | +1.81(+2.64%) |
Oct 10, 2023 | 69.07 | 69.43 | 68.09 | 68.40 | 1,306,045 | +0.62(+0.92%) |
Oct 09, 2023 | 65.70 | 68.01 | 65.62 | 67.78 | 1,090,757 | +1.32(+1.99%) |
Oct 06, 2023 | 65.18 | 66.94 | 64.92 | 66.45 | 1,151,806 | +1.20(+1.85%) |
Oct 05, 2023 | 65.50 | 65.98 | 64.62 | 65.25 | 1,078,796 | -0.17(-0.26%) |
Oct 04, 2023 | 64.86 | 65.54 | 64.05 | 65.42 | 839,714 | +0.86(+1.33%) |
Oct 03, 2023 | 64.94 | 65.67 | 64.14 | 64.56 | 870,656 | -0.67(-1.03%) |
Oct 02, 2023 | 65.08 | 65.99 | 64.71 | 65.23 | 947,111 | -0.08(-0.12%) |
Sep 29, 2023 | 65.96 | 66.34 | 65.19 | 65.31 | 1,009,013 | -0.35(-0.53%) |
Sep 28, 2023 | 65.17 | 66.44 | 65.07 | 65.65 | 893,382 | +1.02(+1.57%) |
Sep 27, 2023 | 65.09 | 65.50 | 64.36 | 64.64 | 1,257,395 | -0.02(-0.03%) |
Sep 26, 2023 | 63.50 | 65.01 | 63.50 | 64.66 | 1,315,916 | +0.99(+1.55%) |
Sep 25, 2023 | 63.57 | 63.82 | 63.48 | 63.67 | 1,130,259 | -0.04(-0.06%) |
Sep 22, 2023 | 64.40 | 64.61 | 63.59 | 63.71 | 1,291,241 | -0.65(-1.01%) |
Sep 21, 2023 | 65.21 | 65.24 | 64.28 | 64.36 | 758,962 | -1.17(-1.78%) |
Sep 20, 2023 | 66.50 | 66.89 | 65.45 | 65.53 | 593,528 | -0.65(-0.98%) |
Sep 19, 2023 | 66.05 | 66.31 | 65.38 | 66.18 | 693,189 | -0.15(-0.22%) |
Sep 18, 2023 | 66.04 | 66.84 | 65.09 | 66.33 | 1,019,071 | +0.39(+0.58%) |
Sep 15, 2023 | 66.55 | 66.71 | 65.59 | 65.94 | 1,248,727 | -0.96(-1.43%) |
Sep 14, 2023 | 66.73 | 66.73 | 66.13 | 66.90 | 925,697 | +0.61(+0.92%) |
Sep 13, 2023 | 67.30 | 67.35 | 65.81 | 66.29 | 1,413,209 | -1.14(-1.68%) |
Sep 12, 2023 | 69.13 | 69.19 | 67.08 | 67.42 | 1,116,833 | -2.21(-3.18%) |
Sep 11, 2023 | 69.75 | 69.82 | 69.25 | 69.63 | 554,374 | +0.32(+0.46%) |
Sep 08, 2023 | 70.72 | 70.79 | 69.16 | 69.32 | 719,050 | -1.51(-2.13%) |
Sep 07, 2023 | 70.79 | 71.16 | 70.23 | 70.83 | 707,206 | -0.13(-0.18%) |
Sep 06, 2023 | 71.04 | 71.54 | 70.71 | 70.96 | 585,779 | -0.09(-0.13%) |
Sep 05, 2023 | 72.39 | 72.39 | 70.29 | 71.05 | 839,000 | -1.61(-2.22%) |