Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 76.92 | 76.92 | 74.83 | 75.91 | 526,318 | -0.76(-0.99%) |
Nov 29, 2023 | 77.79 | 78.60 | 76.52 | 76.67 | 406,922 | -0.31(-0.40%) |
Nov 28, 2023 | 76.40 | 77.22 | 76.22 | 76.98 | 448,546 | +0.11(+0.14%) |
Nov 27, 2023 | 76.01 | 77.14 | 75.54 | 76.87 | 454,796 | +0.63(+0.83%) |
Nov 24, 2023 | 75.78 | 77.34 | 75.54 | 76.24 | 220,096 | +0.39(+0.51%) |
Nov 22, 2023 | 76.26 | 77.36 | 75.76 | 75.85 | 468,296 | +0.18(+0.24%) |
Nov 21, 2023 | 75.34 | 75.79 | 74.80 | 75.67 | 436,361 | -0.82(-1.07%) |
Nov 20, 2023 | 75.65 | 76.69 | 75.41 | 76.49 | 422,972 | +0.87(+1.15%) |
Nov 17, 2023 | 76.17 | 76.77 | 75.56 | 75.62 | 391,692 | -0.20(-0.26%) |
Nov 16, 2023 | 75.30 | 75.99 | 74.86 | 75.82 | 338,124 | -0.09(-0.12%) |
Nov 15, 2023 | 75.54 | 76.89 | 75.54 | 75.91 | 375,530 | +0.90(+1.20%) |
Nov 14, 2023 | 74.00 | 75.02 | 73.74 | 75.01 | 416,708 | +2.85(+3.95%) |
Nov 13, 2023 | 72.39 | 72.76 | 71.60 | 72.16 | 545,208 | -0.87(-1.19%) |
Nov 10, 2023 | 70.43 | 73.79 | 70.00 | 73.03 | 449,525 | +3.64(+5.25%) |
Nov 09, 2023 | 72.37 | 72.44 | 69.23 | 69.39 | 491,416 | -2.64(-3.67%) |
Nov 08, 2023 | 73.00 | 73.12 | 71.41 | 72.03 | 545,115 | -0.54(-0.74%) |
Nov 07, 2023 | 72.37 | 74.00 | 72.21 | 72.57 | 578,055 | -0.48(-0.66%) |
Nov 06, 2023 | 70.15 | 73.44 | 70.05 | 73.05 | 866,020 | +2.49(+3.53%) |
Nov 03, 2023 | 68.00 | 70.73 | 65.08 | 70.56 | 1,205,134 | +0.19(+0.27%) |
Nov 02, 2023 | 69.47 | 70.61 | 68.21 | 70.37 | 972,290 | +2.43(+3.58%) |
Nov 01, 2023 | 68.65 | 69.82 | 66.20 | 67.94 | 1,145,023 | +1.01(+1.51%) |
Oct 31, 2023 | 66.08 | 67.40 | 65.69 | 66.93 | 666,315 | +0.92(+1.39%) |
Oct 30, 2023 | 65.97 | 66.22 | 65.02 | 66.01 | 510,548 | -0.33(-0.50%) |
Oct 27, 2023 | 67.49 | 67.92 | 66.16 | 66.34 | 398,337 | -1.02(-1.51%) |
Oct 26, 2023 | 66.92 | 68.24 | 66.92 | 67.36 | 488,162 | +0.44(+0.66%) |
Oct 25, 2023 | 66.37 | 66.99 | 65.69 | 66.92 | 914,262 | -0.18(-0.27%) |
Oct 24, 2023 | 67.01 | 67.20 | 65.66 | 67.10 | 494,462 | +0.23(+0.34%) |
Oct 23, 2023 | 67.33 | 67.50 | 66.55 | 66.87 | 537,534 | -0.87(-1.28%) |
Oct 20, 2023 | 68.17 | 68.74 | 67.40 | 67.74 | 421,728 | -0.43(-0.63%) |
Oct 19, 2023 | 69.93 | 70.54 | 68.00 | 68.17 | 582,299 | -1.26(-1.81%) |
Oct 18, 2023 | 70.23 | 70.42 | 69.22 | 69.43 | 322,376 | -1.94(-2.72%) |
Oct 17, 2023 | 70.50 | 71.80 | 70.12 | 71.37 | 302,953 | +0.20(+0.28%) |
Oct 16, 2023 | 70.62 | 71.90 | 70.94 | 71.17 | 253,774 | +0.59(+0.84%) |
Oct 13, 2023 | 72.47 | 72.62 | 70.43 | 70.58 | 201,415 | -1.98(-2.73%) |
Oct 12, 2023 | 72.25 | 72.83 | 71.70 | 72.56 | 352,176 | +0.55(+0.76%) |
Oct 11, 2023 | 71.54 | 72.14 | 71.00 | 72.01 | 405,683 | +0.73(+1.02%) |
Oct 10, 2023 | 70.21 | 72.18 | 70.16 | 71.28 | 333,720 | +0.86(+1.22%) |
Oct 09, 2023 | 71.38 | 71.71 | 70.23 | 70.42 | 354,687 | -2.02(-2.79%) |
Oct 06, 2023 | 71.15 | 73.03 | 70.98 | 72.44 | 372,891 | +1.08(+1.51%) |
Oct 05, 2023 | 71.49 | 71.84 | 70.82 | 71.36 | 442,543 | +0.05(+0.07%) |
Oct 04, 2023 | 72.04 | 72.39 | 70.84 | 71.31 | 670,598 | -0.44(-0.61%) |
Oct 03, 2023 | 72.44 | 73.23 | 71.64 | 71.75 | 411,952 | -1.27(-1.74%) |
Oct 02, 2023 | 74.04 | 74.87 | 72.58 | 73.02 | 342,764 | -0.94(-1.27%) |
Sep 29, 2023 | 74.66 | 75.17 | 73.75 | 73.96 | 341,448 | -0.08(-0.11%) |
Sep 28, 2023 | 71.87 | 74.16 | 71.73 | 74.04 | 416,804 | +2.07(+2.88%) |
Sep 27, 2023 | 72.48 | 72.69 | 71.41 | 71.97 | 234,783 | +0.14(+0.19%) |
Sep 26, 2023 | 71.38 | 72.72 | 71.38 | 71.83 | 319,276 | -0.27(-0.37%) |
Sep 25, 2023 | 71.50 | 72.15 | 71.71 | 72.10 | 267,987 | +0.30(+0.42%) |
Sep 22, 2023 | 72.07 | 72.63 | 71.75 | 71.80 | 236,485 | +0.12(+0.17%) |
Sep 21, 2023 | 71.27 | 72.61 | 71.27 | 71.68 | 262,518 | -0.36(-0.50%) |
Sep 20, 2023 | 73.39 | 74.17 | 71.94 | 72.04 | 263,421 | -1.40(-1.91%) |
Sep 19, 2023 | 73.89 | 73.89 | 72.59 | 73.44 | 269,332 | -0.41(-0.56%) |
Sep 18, 2023 | 73.05 | 74.82 | 73.05 | 73.85 | 618,792 | +0.68(+0.93%) |
Sep 15, 2023 | 73.09 | 73.64 | 72.54 | 73.17 | 1,487,024 | -0.23(-0.31%) |
Sep 14, 2023 | 73.14 | 73.74 | 72.48 | 73.40 | 486,002 | +1.22(+1.69%) |
Sep 13, 2023 | 74.05 | 74.47 | 72.09 | 72.18 | 521,700 | -1.41(-1.92%) |
Sep 12, 2023 | 73.10 | 78.30 | 72.72 | 73.59 | 1,428,076 | +0.01(+0.01%) |
Sep 11, 2023 | 74.32 | 74.32 | 72.62 | 73.58 | 386,765 | +0.08(+0.11%) |
Sep 08, 2023 | 73.52 | 73.88 | 73.07 | 73.50 | 386,537 | -0.15(-0.20%) |
Sep 07, 2023 | 75.76 | 75.76 | 71.86 | 73.65 | 892,048 | -3.64(-4.71%) |
Sep 06, 2023 | 79.53 | 80.28 | 77.28 | 77.29 | 575,298 | -2.11(-2.66%) |
Sep 05, 2023 | 82.40 | 82.40 | 78.80 | 79.40 | 586,778 | -3.52(-4.25%) |