Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 73.75 | 74.25 | 72.48 | 73.28 | 161,924 | -0.28(-0.38%) |
Nov 29, 2023 | 71.81 | 74.00 | 71.77 | 73.56 | 209,000 | +1.75(+2.44%) |
Nov 28, 2023 | 74.30 | 75.02 | 71.58 | 71.81 | 238,196 | -2.87(-3.84%) |
Nov 27, 2023 | 73.90 | 74.99 | 72.75 | 74.68 | 226,053 | +1.13(+1.54%) |
Nov 24, 2023 | 71.85 | 74.10 | 71.75 | 73.55 | 86,200 | +1.30(+1.80%) |
Nov 22, 2023 | 71.67 | 72.56 | 71.00 | 72.25 | 196,313 | +0.91(+1.28%) |
Nov 21, 2023 | 72.79 | 73.20 | 71.02 | 71.34 | 242,037 | -1.82(-2.49%) |
Nov 20, 2023 | 73.28 | 74.10 | 72.52 | 73.16 | 228,684 | +0.15(+0.21%) |
Nov 17, 2023 | 70.90 | 73.02 | 70.41 | 73.01 | 292,981 | +2.19(+3.09%) |
Nov 16, 2023 | 71.64 | 73.32 | 70.67 | 70.82 | 245,943 | -1.39(-1.92%) |
Nov 15, 2023 | 73.85 | 75.11 | 71.99 | 72.21 | 329,394 | -1.74(-2.35%) |
Nov 14, 2023 | 76.72 | 76.72 | 72.25 | 73.95 | 387,494 | -0.84(-1.12%) |
Nov 13, 2023 | 71.96 | 74.95 | 71.60 | 74.79 | 185,216 | +2.81(+3.90%) |
Nov 10, 2023 | 71.20 | 72.13 | 70.36 | 71.98 | 227,714 | +0.42(+0.59%) |
Nov 09, 2023 | 71.93 | 72.86 | 71.25 | 71.56 | 106,421 | +0.06(+0.08%) |
Nov 08, 2023 | 72.04 | 72.12 | 70.19 | 71.50 | 141,139 | -0.12(-0.17%) |
Nov 07, 2023 | 70.90 | 71.81 | 69.75 | 71.62 | 212,104 | +0.46(+0.65%) |
Nov 06, 2023 | 71.89 | 72.33 | 69.88 | 71.16 | 341,517 | +0.04(+0.06%) |
Nov 03, 2023 | 71.71 | 74.49 | 71.11 | 71.12 | 494,104 | +0.44(+0.62%) |
Nov 02, 2023 | 65.72 | 70.72 | 65.28 | 70.68 | 293,751 | +5.59(+8.59%) |
Nov 01, 2023 | 64.85 | 65.25 | 63.51 | 65.09 | 294,562 | +0.22(+0.34%) |
Oct 31, 2023 | 64.97 | 65.55 | 64.29 | 64.87 | 180,824 | -0.14(-0.22%) |
Oct 30, 2023 | 65.92 | 66.42 | 64.05 | 65.01 | 203,996 | -0.49(-0.75%) |
Oct 27, 2023 | 66.43 | 66.95 | 65.46 | 65.50 | 399,571 | -0.94(-1.41%) |
Oct 26, 2023 | 74.32 | 74.32 | 66.23 | 66.44 | 654,546 | -1.12(-1.66%) |
Oct 25, 2023 | 70.28 | 70.53 | 66.87 | 67.56 | 312,955 | -2.94(-4.17%) |
Oct 24, 2023 | 69.69 | 72.06 | 69.56 | 70.50 | 290,459 | +1.84(+2.68%) |
Oct 23, 2023 | 70.46 | 71.12 | 68.50 | 68.66 | 276,045 | -2.52(-3.54%) |
Oct 20, 2023 | 72.49 | 72.49 | 69.80 | 71.18 | 368,038 | -1.40(-1.93%) |
Oct 19, 2023 | 72.20 | 74.35 | 71.04 | 72.58 | 479,277 | -0.04(-0.06%) |
Oct 18, 2023 | 73.15 | 73.98 | 71.92 | 72.62 | 306,232 | -0.63(-0.86%) |
Oct 17, 2023 | 71.73 | 75.68 | 70.87 | 73.25 | 396,779 | +2.58(+3.65%) |
Oct 16, 2023 | 69.74 | 71.87 | 69.55 | 70.67 | 217,986 | +1.32(+1.90%) |
Oct 13, 2023 | 69.74 | 70.11 | 68.36 | 69.35 | 167,759 | -0.15(-0.22%) |
Oct 12, 2023 | 73.00 | 73.19 | 69.43 | 69.50 | 197,506 | -3.52(-4.82%) |
Oct 11, 2023 | 73.26 | 73.38 | 71.97 | 73.02 | 204,220 | +0.64(+0.88%) |
Oct 10, 2023 | 71.63 | 73.73 | 71.63 | 72.38 | 301,268 | +0.88(+1.23%) |
Oct 09, 2023 | 68.80 | 71.82 | 68.72 | 71.50 | 174,887 | +1.50(+2.14%) |
Oct 06, 2023 | 70.14 | 70.31 | 69.25 | 70.00 | 420,636 | -0.44(-0.62%) |
Oct 05, 2023 | 71.63 | 71.94 | 70.38 | 70.44 | 316,110 | -1.39(-1.94%) |
Oct 04, 2023 | 72.27 | 72.64 | 71.42 | 71.83 | 255,965 | -0.16(-0.22%) |
Oct 03, 2023 | 73.61 | 74.44 | 71.97 | 71.99 | 236,255 | -1.58(-2.15%) |
Oct 02, 2023 | 74.27 | 74.54 | 72.38 | 73.57 | 223,592 | -0.96(-1.29%) |
Sep 29, 2023 | 76.31 | 76.84 | 74.21 | 74.53 | 288,258 | -1.63(-2.14%) |
Sep 28, 2023 | 76.76 | 77.71 | 76.07 | 76.16 | 310,489 | -0.36(-0.47%) |
Sep 27, 2023 | 75.24 | 76.94 | 74.58 | 76.52 | 299,709 | +1.39(+1.85%) |
Sep 26, 2023 | 75.65 | 76.43 | 75.05 | 75.13 | 194,189 | -0.77(-1.01%) |
Sep 25, 2023 | 75.76 | 75.97 | 74.94 | 75.90 | 295,647 | -0.52(-0.68%) |
Sep 22, 2023 | 77.44 | 78.20 | 76.37 | 76.42 | 305,217 | -0.74(-0.96%) |
Sep 21, 2023 | 77.78 | 78.70 | 76.26 | 77.16 | 324,877 | -1.31(-1.67%) |
Sep 20, 2023 | 76.31 | 79.40 | 75.74 | 78.47 | 549,972 | +3.79(+5.07%) |
Sep 19, 2023 | 72.00 | 74.98 | 69.76 | 74.68 | 381,276 | +2.64(+3.66%) |
Sep 18, 2023 | 71.91 | 72.88 | 71.59 | 72.04 | 270,180 | -0.26(-0.36%) |
Sep 15, 2023 | 70.50 | 72.52 | 69.84 | 72.30 | 592,190 | +2.00(+2.84%) |
Sep 14, 2023 | 71.00 | 71.20 | 69.83 | 70.30 | 339,473 | -0.55(-0.78%) |
Sep 13, 2023 | 71.67 | 72.01 | 70.18 | 70.85 | 398,279 | -1.11(-1.54%) |
Sep 12, 2023 | 72.61 | 72.83 | 71.50 | 71.96 | 237,191 | -0.98(-1.34%) |
Sep 11, 2023 | 72.47 | 73.85 | 72.03 | 72.94 | 287,124 | +0.96(+1.33%) |
Sep 08, 2023 | 72.50 | 72.58 | 71.50 | 71.98 | 370,407 | -0.65(-0.89%) |
Sep 07, 2023 | 70.65 | 72.80 | 68.82 | 72.63 | 239,292 | +1.68(+2.37%) |
Sep 06, 2023 | 69.46 | 71.35 | 69.36 | 70.95 | 242,843 | +1.08(+1.55%) |
Sep 05, 2023 | 69.35 | 70.24 | 68.99 | 69.87 | 350,588 | -0.13(-0.19%) |