Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 79.08 | 79.42 | 78.75 | 79.38 | 917,445 | +0.69(+0.88%) |
Nov 29, 2023 | 78.50 | 79.12 | 78.50 | 78.69 | 909,870 | +0.68(+0.87%) |
Nov 28, 2023 | 77.97 | 78.37 | 77.74 | 78.01 | 847,471 | -0.04(-0.05%) |
Nov 27, 2023 | 78.15 | 78.20 | 77.81 | 78.05 | 1,260,414 | -0.25(-0.32%) |
Nov 24, 2023 | 78.13 | 78.30 | 77.97 | 78.30 | 344,807 | +0.21(+0.27%) |
Nov 22, 2023 | 77.98 | 78.30 | 77.86 | 78.09 | 847,361 | +0.40(+0.51%) |
Nov 21, 2023 | 77.82 | 77.83 | 77.56 | 77.69 | 927,337 | -0.04(-0.05%) |
Nov 20, 2023 | 77.31 | 77.87 | 77.19 | 77.73 | 1,016,094 | +0.30(+0.39%) |
Nov 17, 2023 | 77.36 | 77.57 | 77.13 | 77.43 | 787,149 | +0.26(+0.34%) |
Nov 16, 2023 | 77.25 | 77.42 | 76.84 | 77.17 | 1,151,466 | -0.02(-0.03%) |
Nov 15, 2023 | 76.60 | 77.58 | 76.51 | 77.19 | 1,627,838 | +0.86(+1.13%) |
Nov 14, 2023 | 75.37 | 76.61 | 75.37 | 76.33 | 1,413,990 | +2.14(+2.88%) |
Nov 13, 2023 | 74.23 | 74.42 | 73.86 | 74.19 | 1,286,341 | -0.29(-0.39%) |
Nov 10, 2023 | 74.11 | 74.52 | 73.47 | 74.48 | 1,141,978 | +0.64(+0.87%) |
Nov 09, 2023 | 75.25 | 75.25 | 73.77 | 73.84 | 1,040,721 | -1.02(-1.36%) |
Nov 08, 2023 | 75.02 | 75.03 | 74.49 | 74.86 | 889,268 | -0.13(-0.17%) |
Nov 07, 2023 | 74.83 | 75.23 | 74.72 | 74.99 | 795,210 | -0.03(-0.04%) |
Nov 06, 2023 | 75.35 | 75.47 | 74.71 | 75.02 | 831,029 | -0.29(-0.39%) |
Nov 03, 2023 | 74.51 | 75.63 | 74.51 | 75.31 | 1,377,663 | +1.31(+1.77%) |
Nov 02, 2023 | 72.68 | 74.04 | 72.68 | 74.00 | 1,406,734 | +1.84(+2.55%) |
Nov 01, 2023 | 72.14 | 72.22 | 71.45 | 72.16 | 1,302,102 | -0.09(-0.12%) |
Oct 31, 2023 | 71.63 | 72.29 | 71.32 | 72.25 | 1,331,266 | +0.90(+1.26%) |
Oct 30, 2023 | 71.15 | 71.59 | 70.69 | 71.35 | 1,122,662 | +0.64(+0.91%) |
Oct 27, 2023 | 71.70 | 71.70 | 70.56 | 70.71 | 1,341,154 | -0.86(-1.20%) |
Oct 26, 2023 | 71.81 | 72.19 | 71.40 | 71.57 | 1,151,814 | -0.23(-0.32%) |
Oct 25, 2023 | 72.65 | 72.65 | 71.57 | 71.80 | 987,948 | -1.27(-1.74%) |
Oct 24, 2023 | 73.34 | 73.39 | 72.65 | 73.07 | 1,084,661 | -0.08(-0.11%) |
Oct 23, 2023 | 73.06 | 73.90 | 72.89 | 73.15 | 1,270,022 | -0.36(-0.49%) |
Oct 20, 2023 | 74.24 | 74.36 | 73.48 | 73.51 | 838,111 | -0.85(-1.14%) |
Oct 19, 2023 | 74.92 | 75.50 | 74.21 | 74.36 | 736,453 | -0.57(-0.76%) |
Oct 18, 2023 | 76.02 | 76.03 | 74.77 | 74.93 | 948,226 | -1.46(-1.91%) |
Oct 17, 2023 | 75.45 | 76.64 | 75.33 | 76.39 | 1,001,144 | +0.53(+0.70%) |
Oct 16, 2023 | 75.20 | 76.05 | 75.00 | 75.86 | 1,073,710 | +1.12(+1.50%) |
Oct 13, 2023 | 75.23 | 75.40 | 74.33 | 74.74 | 945,288 | -0.29(-0.39%) |
Oct 12, 2023 | 76.21 | 76.25 | 74.57 | 75.03 | 808,644 | -0.96(-1.26%) |
Oct 11, 2023 | 76.21 | 76.27 | 75.47 | 75.99 | 1,031,176 | +0.07(+0.09%) |
Oct 10, 2023 | 75.69 | 76.47 | 75.58 | 75.92 | 996,743 | +0.37(+0.49%) |
Oct 09, 2023 | 74.91 | 75.67 | 74.69 | 75.55 | 789,564 | +0.32(+0.43%) |
Oct 06, 2023 | 74.14 | 75.64 | 73.86 | 75.23 | 1,152,375 | +0.82(+1.10%) |
Oct 05, 2023 | 74.44 | 74.57 | 73.75 | 74.41 | 1,069,517 | -0.11(-0.15%) |
Oct 04, 2023 | 74.17 | 74.65 | 73.74 | 74.52 | 930,994 | +0.61(+0.83%) |
Oct 03, 2023 | 74.61 | 74.98 | 73.68 | 73.91 | 1,457,133 | -1.18(-1.57%) |
Oct 02, 2023 | 75.70 | 75.70 | 74.64 | 75.09 | 960,975 | -0.75(-0.99%) |
Sep 29, 2023 | 76.29 | 76.58 | 75.62 | 75.84 | 1,000,271 | +0.13(+0.17%) |
Sep 28, 2023 | 74.95 | 75.91 | 74.95 | 75.71 | 709,668 | +0.74(+0.99%) |
Sep 27, 2023 | 75.19 | 75.31 | 74.47 | 74.97 | 934,948 | +0.09(+0.12%) |
Sep 26, 2023 | 75.62 | 75.83 | 74.82 | 74.88 | 779,067 | -1.22(-1.60%) |
Sep 25, 2023 | 75.93 | 76.11 | 75.80 | 76.10 | 779,386 | -0.04(-0.05%) |
Sep 22, 2023 | 76.71 | 76.71 | 76.09 | 76.14 | 642,831 | -0.35(-0.46%) |
Sep 21, 2023 | 77.32 | 77.33 | 76.47 | 76.49 | 1,198,750 | -1.34(-1.72%) |
Sep 20, 2023 | 78.49 | 78.77 | 77.81 | 77.83 | 1,107,283 | -0.46(-0.59%) |
Sep 19, 2023 | 78.21 | 78.35 | 77.83 | 78.29 | 554,258 | -0.06(-0.08%) |
Sep 18, 2023 | 78.34 | 78.55 | 78.16 | 78.35 | 548,497 | -0.12(-0.15%) |
Sep 15, 2023 | 79.15 | 79.18 | 78.36 | 78.47 | 706,251 | -0.97(-1.22%) |
Sep 14, 2023 | 79.20 | 79.53 | 78.94 | 79.44 | 596,645 | +0.66(+0.84%) |
Sep 13, 2023 | 79.15 | 79.29 | 78.53 | 78.78 | 505,594 | -0.37(-0.47%) |
Sep 12, 2023 | 79.42 | 79.64 | 79.07 | 79.15 | 533,248 | -0.40(-0.50%) |
Sep 11, 2023 | 79.57 | 79.64 | 79.31 | 79.55 | 686,070 | +0.37(+0.47%) |
Sep 08, 2023 | 79.11 | 79.32 | 78.97 | 79.18 | 823,716 | +0.15(+0.19%) |
Sep 07, 2023 | 79.06 | 79.20 | 78.81 | 79.03 | 680,349 | -0.43(-0.54%) |
Sep 06, 2023 | 79.46 | 79.74 | 79.06 | 79.46 | 681,968 | -0.29(-0.36%) |
Sep 05, 2023 | 80.39 | 80.39 | 79.72 | 79.75 | 926,891 | -0.77(-0.96%) |