Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 72.09 | 72.59 | 70.58 | 72.40 | 179,324 | +0.37(+0.51%) |
Nov 29, 2023 | 73.09 | 73.82 | 71.90 | 72.03 | 144,048 | -0.23(-0.32%) |
Nov 28, 2023 | 74.11 | 74.11 | 71.99 | 72.26 | 82,662 | -1.97(-2.65%) |
Nov 27, 2023 | 73.29 | 74.58 | 72.54 | 74.23 | 148,669 | +0.58(+0.79%) |
Nov 24, 2023 | 73.56 | 74.46 | 73.56 | 73.65 | 19,347 | -0.16(-0.22%) |
Nov 22, 2023 | 73.34 | 74.44 | 73.30 | 73.81 | 139,600 | +0.81(+1.11%) |
Nov 21, 2023 | 73.93 | 74.33 | 72.94 | 73.00 | 68,153 | -1.22(-1.64%) |
Nov 20, 2023 | 74.67 | 74.67 | 73.42 | 74.22 | 84,867 | -0.74(-0.99%) |
Nov 17, 2023 | 74.73 | 75.55 | 73.97 | 74.96 | 106,623 | +1.26(+1.71%) |
Nov 16, 2023 | 75.01 | 75.38 | 73.52 | 73.70 | 89,589 | -1.42(-1.89%) |
Nov 15, 2023 | 76.46 | 77.38 | 74.85 | 75.12 | 70,910 | -1.54(-2.01%) |
Nov 14, 2023 | 73.64 | 77.22 | 73.64 | 76.66 | 107,084 | +5.51(+7.74%) |
Nov 13, 2023 | 72.07 | 72.93 | 71.15 | 71.15 | 93,474 | -1.44(-1.98%) |
Nov 10, 2023 | 71.65 | 73.00 | 71.54 | 72.59 | 78,904 | +1.37(+1.92%) |
Nov 09, 2023 | 73.03 | 73.20 | 70.97 | 71.22 | 81,584 | -2.17(-2.96%) |
Nov 08, 2023 | 73.08 | 73.62 | 72.71 | 73.39 | 68,195 | +0.31(+0.42%) |
Nov 07, 2023 | 71.84 | 73.26 | 71.55 | 73.08 | 71,025 | +1.14(+1.58%) |
Nov 06, 2023 | 72.43 | 72.73 | 70.95 | 71.94 | 68,867 | -0.79(-1.09%) |
Nov 03, 2023 | 72.14 | 74.30 | 72.14 | 72.73 | 91,100 | +1.87(+2.64%) |
Nov 02, 2023 | 69.57 | 71.38 | 68.75 | 70.86 | 116,774 | +2.14(+3.11%) |
Nov 01, 2023 | 67.09 | 68.85 | 66.01 | 68.72 | 97,478 | +1.49(+2.22%) |
Oct 31, 2023 | 66.88 | 67.89 | 66.18 | 67.23 | 87,797 | +0.63(+0.95%) |
Oct 30, 2023 | 66.24 | 66.69 | 65.59 | 66.60 | 88,320 | +0.85(+1.29%) |
Oct 27, 2023 | 66.09 | 66.67 | 65.01 | 65.75 | 66,030 | -0.33(-0.50%) |
Oct 26, 2023 | 67.83 | 68.62 | 65.49 | 66.08 | 119,139 | -1.59(-2.35%) |
Oct 25, 2023 | 67.70 | 68.45 | 66.31 | 67.67 | 148,228 | -0.81(-1.18%) |
Oct 24, 2023 | 67.50 | 69.62 | 66.41 | 68.48 | 141,534 | +1.64(+2.45%) |
Oct 23, 2023 | 67.43 | 67.76 | 66.17 | 66.84 | 175,106 | -0.99(-1.46%) |
Oct 20, 2023 | 69.13 | 69.32 | 67.73 | 67.83 | 168,283 | -1.14(-1.65%) |
Oct 19, 2023 | 70.51 | 71.35 | 68.32 | 68.97 | 143,910 | -1.68(-2.38%) |
Oct 18, 2023 | 72.99 | 73.08 | 70.53 | 70.65 | 155,610 | -3.22(-4.36%) |
Oct 17, 2023 | 77.37 | 77.98 | 73.24 | 73.87 | 232,479 | -3.78(-4.87%) |
Oct 16, 2023 | 76.23 | 78.00 | 76.44 | 77.65 | 157,484 | +1.79(+2.36%) |
Oct 13, 2023 | 76.27 | 77.74 | 75.27 | 75.86 | 202,858 | -0.05(-0.07%) |
Oct 12, 2023 | 78.54 | 78.54 | 75.12 | 75.91 | 192,450 | -3.01(-3.81%) |
Oct 11, 2023 | 76.40 | 79.61 | 76.40 | 78.92 | 211,466 | +2.92(+3.84%) |
Oct 10, 2023 | 74.99 | 77.38 | 74.99 | 76.00 | 188,053 | +1.23(+1.65%) |
Oct 09, 2023 | 74.46 | 75.38 | 73.84 | 74.77 | 136,532 | +0.19(+0.25%) |
Oct 06, 2023 | 74.38 | 75.71 | 74.31 | 74.58 | 250,454 | -0.55(-0.73%) |
Oct 05, 2023 | 74.93 | 76.67 | 73.76 | 75.13 | 229,626 | +0.03(+0.04%) |
Oct 04, 2023 | 74.32 | 76.32 | 73.70 | 75.10 | 178,432 | +1.38(+1.87%) |
Oct 03, 2023 | 74.98 | 75.60 | 73.31 | 73.72 | 181,737 | -2.00(-2.64%) |
Oct 02, 2023 | 75.14 | 77.46 | 75.14 | 75.72 | 193,019 | +0.11(+0.15%) |
Sep 29, 2023 | 76.86 | 77.24 | 75.33 | 75.61 | 233,436 | -1.01(-1.32%) |
Sep 28, 2023 | 74.55 | 77.25 | 74.55 | 76.62 | 119,991 | +2.15(+2.89%) |
Sep 27, 2023 | 72.58 | 74.79 | 72.58 | 74.47 | 94,704 | +2.56(+3.56%) |
Sep 26, 2023 | 71.83 | 72.64 | 71.49 | 71.91 | 84,785 | -0.52(-0.72%) |
Sep 25, 2023 | 72.69 | 73.10 | 72.25 | 72.43 | 83,002 | -0.52(-0.71%) |
Sep 22, 2023 | 73.44 | 75.14 | 72.69 | 72.95 | 120,318 | -0.52(-0.71%) |
Sep 21, 2023 | 73.72 | 74.23 | 72.02 | 73.47 | 103,559 | -0.84(-1.13%) |
Sep 20, 2023 | 74.77 | 75.65 | 74.10 | 74.31 | 90,112 | +0.20(+0.27%) |
Sep 19, 2023 | 73.86 | 74.71 | 73.06 | 74.11 | 86,377 | +0.01(+0.01%) |
Sep 18, 2023 | 75.34 | 75.91 | 73.70 | 74.10 | 98,518 | -1.15(-1.53%) |
Sep 15, 2023 | 78.09 | 78.21 | 74.75 | 75.25 | 489,848 | -2.42(-3.12%) |
Sep 14, 2023 | 77.60 | 78.90 | 77.28 | 77.67 | 103,394 | +0.70(+0.91%) |
Sep 13, 2023 | 78.21 | 78.21 | 74.31 | 76.97 | 126,961 | -0.78(-1.00%) |
Sep 12, 2023 | 78.69 | 79.49 | 77.46 | 77.75 | 116,674 | -0.94(-1.19%) |
Sep 11, 2023 | 78.19 | 79.53 | 77.97 | 78.69 | 96,595 | +0.75(+0.96%) |
Sep 08, 2023 | 77.72 | 79.02 | 77.30 | 77.94 | 127,558 | -0.08(-0.10%) |
Sep 07, 2023 | 78.21 | 78.78 | 76.83 | 78.02 | 127,189 | -0.27(-0.34%) |
Sep 06, 2023 | 77.50 | 79.27 | 77.19 | 78.29 | 131,276 | +1.10(+1.43%) |
Sep 05, 2023 | 79.23 | 79.79 | 75.21 | 77.19 | 198,887 | -2.91(-3.63%) |