Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 82.85 | 83.61 | 82.59 | 83.56 | 8,208,695 | +0.63(+0.76%) |
Nov 29, 2023 | 82.93 | 83.66 | 82.83 | 82.93 | 6,437,617 | +0.60(+0.73%) |
Nov 28, 2023 | 81.61 | 82.42 | 81.18 | 82.33 | 7,476,867 | +0.48(+0.59%) |
Nov 27, 2023 | 81.60 | 82.25 | 81.19 | 81.84 | 6,545,814 | +0.30(+0.36%) |
Nov 24, 2023 | 81.07 | 81.55 | 80.69 | 81.55 | 2,342,801 | +0.30(+0.36%) |
Nov 22, 2023 | 81.48 | 81.84 | 80.90 | 81.25 | 4,356,663 | +0.31(+0.38%) |
Nov 21, 2023 | 81.01 | 81.19 | 80.68 | 80.95 | 4,788,816 | -0.40(-0.49%) |
Nov 20, 2023 | 80.61 | 81.37 | 80.04 | 81.34 | 6,245,624 | +0.63(+0.78%) |
Nov 17, 2023 | 81.55 | 81.59 | 80.45 | 80.71 | 4,635,667 | -0.16(-0.20%) |
Nov 16, 2023 | 81.20 | 81.35 | 80.64 | 80.87 | 6,701,842 | -0.09(-0.11%) |
Nov 15, 2023 | 80.57 | 81.64 | 80.43 | 80.96 | 8,025,177 | +0.23(+0.28%) |
Nov 14, 2023 | 79.07 | 81.41 | 78.59 | 80.73 | 15,944,397 | +4.12(+5.38%) |
Nov 13, 2023 | 76.68 | 76.88 | 76.13 | 76.61 | 4,867,896 | -0.63(-0.82%) |
Nov 10, 2023 | 77.07 | 77.36 | 76.32 | 77.24 | 5,484,941 | +0.76(+0.99%) |
Nov 09, 2023 | 77.98 | 78.02 | 76.32 | 76.48 | 9,181,438 | -1.22(-1.58%) |
Nov 08, 2023 | 77.67 | 77.93 | 77.36 | 77.71 | 6,562,243 | +0.38(+0.49%) |
Nov 07, 2023 | 77.87 | 78.01 | 77.19 | 77.33 | 8,665,980 | -0.68(-0.87%) |
Nov 06, 2023 | 79.06 | 79.06 | 77.55 | 78.01 | 8,537,957 | -1.05(-1.32%) |
Nov 03, 2023 | 78.58 | 80.13 | 78.53 | 79.06 | 10,307,480 | +1.78(+2.30%) |
Nov 02, 2023 | 75.92 | 77.54 | 75.72 | 77.28 | 9,300,190 | +2.36(+3.15%) |
Nov 01, 2023 | 74.44 | 74.94 | 74.03 | 74.92 | 10,925,421 | +0.50(+0.68%) |
Oct 31, 2023 | 73.70 | 74.46 | 73.04 | 74.42 | 8,782,826 | +1.35(+1.85%) |
Oct 30, 2023 | 73.30 | 73.64 | 72.00 | 73.06 | 8,411,661 | +0.34(+0.46%) |
Oct 27, 2023 | 74.16 | 74.16 | 72.46 | 72.73 | 9,774,548 | -1.10(-1.49%) |
Oct 26, 2023 | 72.73 | 74.33 | 72.71 | 73.82 | 11,089,884 | +1.43(+1.98%) |
Oct 25, 2023 | 73.30 | 73.54 | 72.28 | 72.39 | 8,337,214 | -1.62(-2.19%) |
Oct 24, 2023 | 73.40 | 74.22 | 73.21 | 74.01 | 8,264,706 | +0.87(+1.19%) |
Oct 23, 2023 | 73.28 | 74.16 | 72.94 | 73.14 | 8,914,575 | -0.70(-0.95%) |
Oct 20, 2023 | 74.46 | 74.95 | 73.81 | 73.84 | 9,438,224 | -0.48(-0.65%) |
Oct 19, 2023 | 75.54 | 76.14 | 74.20 | 74.33 | 12,348,928 | -1.82(-2.39%) |
Oct 18, 2023 | 77.31 | 77.54 | 76.10 | 76.14 | 8,829,732 | -1.70(-2.18%) |
Oct 17, 2023 | 77.31 | 78.85 | 77.31 | 77.84 | 10,791,246 | -0.22(-0.28%) |
Oct 16, 2023 | 77.79 | 78.25 | 76.87 | 78.06 | 6,620,554 | +0.89(+1.15%) |
Oct 13, 2023 | 77.78 | 77.90 | 76.81 | 77.17 | 8,731,002 | -0.08(-0.10%) |
Oct 12, 2023 | 78.45 | 78.45 | 76.91 | 77.25 | 9,771,487 | -1.22(-1.56%) |
Oct 11, 2023 | 77.74 | 78.49 | 77.55 | 78.48 | 6,442,175 | +1.42(+1.85%) |
Oct 10, 2023 | 76.74 | 77.74 | 76.36 | 77.05 | 6,068,005 | +0.25(+0.32%) |
Oct 09, 2023 | 75.45 | 77.00 | 75.40 | 76.81 | 8,246,626 | +0.97(+1.28%) |
Oct 06, 2023 | 75.03 | 76.37 | 74.30 | 75.84 | 7,700,067 | +0.16(+0.21%) |
Oct 05, 2023 | 75.22 | 75.76 | 74.75 | 75.68 | 6,738,079 | +0.57(+0.76%) |
Oct 04, 2023 | 74.84 | 75.20 | 73.79 | 75.11 | 8,078,409 | +0.81(+1.09%) |
Oct 03, 2023 | 75.36 | 75.64 | 74.10 | 74.30 | 10,416,400 | -1.47(-1.94%) |
Oct 02, 2023 | 76.95 | 77.24 | 75.29 | 75.77 | 12,033,536 | -1.42(-1.84%) |
Sep 29, 2023 | 78.27 | 78.29 | 76.77 | 77.19 | 8,872,529 | +0.26(+0.33%) |
Sep 28, 2023 | 76.52 | 77.23 | 76.33 | 76.94 | 8,535,080 | +0.75(+0.99%) |
Sep 27, 2023 | 77.16 | 77.43 | 75.81 | 76.18 | 8,820,047 | -0.55(-0.72%) |
Sep 26, 2023 | 77.64 | 77.90 | 76.54 | 76.74 | 7,821,070 | -1.44(-1.84%) |
Sep 25, 2023 | 77.96 | 78.29 | 77.96 | 78.18 | 6,212,215 | -0.15(-0.19%) |
Sep 22, 2023 | 78.88 | 79.37 | 78.27 | 78.33 | 8,902,936 | -0.48(-0.61%) |
Sep 21, 2023 | 81.21 | 81.25 | 78.80 | 78.80 | 9,224,384 | -2.88(-3.53%) |
Sep 20, 2023 | 82.16 | 82.68 | 81.69 | 81.69 | 5,777,686 | +0.09(+0.11%) |
Sep 19, 2023 | 81.91 | 82.24 | 81.36 | 81.60 | 4,494,242 | -0.37(-0.45%) |
Sep 18, 2023 | 82.64 | 82.68 | 81.79 | 81.97 | 5,101,034 | -0.64(-0.78%) |
Sep 15, 2023 | 82.60 | 82.93 | 82.36 | 82.61 | 6,651,643 | -0.44(-0.53%) |
Sep 14, 2023 | 82.27 | 83.19 | 82.14 | 83.05 | 5,985,301 | +1.51(+1.86%) |
Sep 13, 2023 | 82.36 | 82.46 | 81.31 | 81.54 | 5,570,229 | -0.88(-1.07%) |
Sep 12, 2023 | 82.27 | 82.53 | 81.79 | 82.42 | 4,625,347 | +0.10(+0.12%) |
Sep 11, 2023 | 82.43 | 82.62 | 81.97 | 82.32 | 4,181,295 | +0.00(+0.00%) |
Sep 08, 2023 | 82.97 | 83.00 | 82.19 | 82.32 | 4,361,846 | -0.42(-0.51%) |
Sep 07, 2023 | 82.13 | 83.10 | 81.98 | 82.74 | 5,385,825 | +0.54(+0.65%) |
Sep 06, 2023 | 82.36 | 82.56 | 81.59 | 82.20 | 5,459,030 | -0.17(-0.20%) |
Sep 05, 2023 | 83.13 | 83.36 | 82.37 | 82.37 | 6,721,993 | -1.04(-1.24%) |