Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 73.09 | 73.46 | 72.36 | 73.25 | 83,815 | +0.23(+0.31%) |
Nov 29, 2023 | 74.14 | 74.52 | 72.78 | 73.03 | 60,734 | -0.95(-1.28%) |
Nov 28, 2023 | 73.72 | 74.97 | 73.70 | 73.98 | 54,526 | -0.04(-0.05%) |
Nov 27, 2023 | 73.47 | 74.18 | 73.39 | 74.02 | 53,210 | +0.54(+0.74%) |
Nov 24, 2023 | 73.15 | 73.77 | 73.15 | 73.47 | 37,189 | +0.01(+0.01%) |
Nov 22, 2023 | 73.46 | 73.76 | 73.09 | 73.46 | 43,932 | +0.54(+0.74%) |
Nov 21, 2023 | 72.10 | 73.14 | 71.79 | 72.92 | 50,248 | +0.35(+0.48%) |
Nov 20, 2023 | 73.00 | 73.04 | 72.13 | 72.57 | 68,616 | -0.66(-0.90%) |
Nov 17, 2023 | 74.05 | 74.05 | 73.10 | 73.24 | 85,935 | -0.38(-0.51%) |
Nov 16, 2023 | 73.81 | 74.21 | 73.54 | 73.61 | 53,536 | -0.16(-0.21%) |
Nov 15, 2023 | 73.31 | 74.70 | 72.99 | 73.77 | 72,013 | -0.03(-0.04%) |
Nov 14, 2023 | 71.36 | 73.81 | 71.34 | 73.80 | 114,838 | +3.56(+5.06%) |
Nov 13, 2023 | 70.70 | 70.97 | 70.13 | 70.24 | 40,969 | -0.45(-0.64%) |
Nov 10, 2023 | 70.47 | 71.04 | 70.26 | 70.70 | 65,111 | -0.03(-0.04%) |
Nov 09, 2023 | 71.82 | 71.84 | 70.66 | 70.73 | 58,336 | -0.62(-0.87%) |
Nov 08, 2023 | 71.35 | 71.46 | 70.09 | 71.35 | 59,061 | -0.24(-0.33%) |
Nov 07, 2023 | 72.68 | 72.68 | 71.12 | 71.59 | 76,154 | -0.86(-1.19%) |
Nov 06, 2023 | 72.94 | 73.02 | 70.13 | 72.45 | 60,888 | -1.02(-1.38%) |
Nov 03, 2023 | 74.21 | 75.42 | 73.30 | 73.46 | 98,125 | +0.06(+0.08%) |
Nov 02, 2023 | 72.31 | 73.51 | 72.26 | 73.40 | 73,482 | +1.93(+2.69%) |
Nov 01, 2023 | 70.50 | 71.60 | 70.37 | 71.48 | 58,579 | +0.74(+1.05%) |
Oct 31, 2023 | 70.76 | 71.02 | 70.03 | 70.74 | 64,008 | +0.28(+0.39%) |
Oct 30, 2023 | 69.74 | 70.80 | 69.49 | 70.46 | 57,509 | +0.77(+1.11%) |
Oct 27, 2023 | 69.50 | 69.98 | 69.24 | 69.69 | 88,388 | -0.21(-0.30%) |
Oct 26, 2023 | 70.12 | 70.70 | 69.68 | 69.90 | 71,843 | -0.15(-0.21%) |
Oct 25, 2023 | 69.06 | 70.42 | 68.64 | 70.05 | 90,159 | +0.41(+0.60%) |
Oct 24, 2023 | 69.69 | 70.18 | 69.29 | 69.63 | 73,254 | +0.48(+0.70%) |
Oct 23, 2023 | 69.38 | 69.99 | 68.70 | 69.15 | 53,965 | -0.12(-0.17%) |
Oct 20, 2023 | 70.46 | 70.92 | 69.20 | 69.27 | 75,956 | -0.91(-1.29%) |
Oct 19, 2023 | 70.39 | 71.20 | 70.17 | 70.17 | 87,370 | -0.58(-0.82%) |
Oct 18, 2023 | 70.25 | 70.83 | 69.57 | 70.76 | 91,353 | +0.45(+0.65%) |
Oct 17, 2023 | 70.73 | 72.03 | 70.15 | 70.30 | 95,317 | -0.64(-0.90%) |
Oct 16, 2023 | 70.66 | 71.50 | 70.48 | 70.94 | 65,653 | +0.35(+0.49%) |
Oct 13, 2023 | 71.02 | 71.32 | 70.42 | 70.60 | 69,717 | -0.07(-0.10%) |
Oct 12, 2023 | 71.14 | 71.44 | 70.01 | 70.67 | 47,312 | -0.72(-1.01%) |
Oct 11, 2023 | 71.11 | 71.49 | 70.80 | 71.39 | 65,032 | +0.62(+0.88%) |
Oct 10, 2023 | 71.07 | 71.39 | 70.58 | 70.77 | 79,379 | -0.22(-0.31%) |
Oct 09, 2023 | 70.48 | 71.38 | 70.02 | 70.98 | 83,236 | +0.25(+0.35%) |
Oct 06, 2023 | 69.26 | 71.04 | 68.83 | 70.74 | 99,725 | +0.96(+1.37%) |
Oct 05, 2023 | 68.55 | 70.28 | 68.21 | 69.78 | 122,904 | +1.29(+1.89%) |
Oct 04, 2023 | 67.21 | 68.62 | 67.08 | 68.49 | 113,530 | +1.43(+2.14%) |
Oct 03, 2023 | 65.04 | 67.16 | 64.29 | 67.05 | 128,270 | +1.51(+2.31%) |
Oct 02, 2023 | 67.17 | 68.95 | 65.03 | 65.54 | 113,491 | -2.11(-3.12%) |
Sep 29, 2023 | 68.31 | 68.91 | 67.34 | 67.66 | 98,320 | -0.07(-0.10%) |
Sep 28, 2023 | 69.22 | 69.27 | 67.63 | 67.73 | 86,228 | -1.64(-2.36%) |
Sep 27, 2023 | 69.78 | 70.10 | 68.86 | 69.36 | 123,856 | -0.51(-0.73%) |
Sep 26, 2023 | 72.53 | 72.53 | 69.72 | 69.88 | 67,338 | -2.69(-3.70%) |
Sep 25, 2023 | 72.07 | 72.66 | 72.26 | 72.56 | 73,746 | +0.04(+0.05%) |
Sep 22, 2023 | 72.38 | 73.03 | 72.38 | 72.53 | 60,703 | -0.15(-0.20%) |
Sep 21, 2023 | 73.47 | 73.50 | 72.55 | 72.67 | 77,825 | -0.52(-0.72%) |
Sep 20, 2023 | 73.27 | 73.72 | 72.98 | 73.20 | 76,701 | +0.34(+0.46%) |
Sep 19, 2023 | 72.69 | 73.11 | 72.69 | 72.86 | 138,605 | +0.09(+0.12%) |
Sep 18, 2023 | 73.09 | 73.34 | 72.64 | 72.77 | 64,486 | -0.33(-0.45%) |
Sep 15, 2023 | 73.16 | 74.07 | 72.78 | 73.10 | 221,330 | -0.06(-0.08%) |
Sep 14, 2023 | 72.28 | 73.17 | 72.28 | 73.16 | 104,559 | +1.03(+1.42%) |
Sep 13, 2023 | 71.10 | 72.66 | 70.94 | 72.13 | 79,730 | +0.92(+1.29%) |
Sep 12, 2023 | 70.88 | 71.32 | 70.65 | 71.21 | 52,317 | -0.05(-0.07%) |
Sep 11, 2023 | 71.23 | 71.70 | 70.75 | 71.26 | 56,639 | -0.10(-0.14%) |
Sep 08, 2023 | 71.46 | 71.75 | 71.09 | 71.36 | 54,341 | -0.06(-0.08%) |
Sep 07, 2023 | 70.95 | 72.05 | 70.81 | 71.42 | 90,356 | +0.80(+1.13%) |
Sep 06, 2023 | 69.95 | 70.80 | 69.48 | 70.62 | 106,913 | +0.72(+1.03%) |
Sep 05, 2023 | 71.00 | 71.00 | 69.16 | 69.90 | 70,863 | -1.26(-1.78%) |