Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 73.50 | 74.21 | 70.03 | 70.14 | 9,698,298 | -2.38(-3.28%) |
Nov 29, 2023 | 72.12 | 72.87 | 70.60 | 72.52 | 4,567,680 | +1.26(+1.77%) |
Nov 28, 2023 | 70.64 | 71.83 | 70.24 | 71.26 | 2,500,284 | +1.30(+1.86%) |
Nov 27, 2023 | 70.30 | 71.09 | 69.54 | 69.96 | 4,623,232 | -0.86(-1.21%) |
Nov 24, 2023 | 70.95 | 71.86 | 70.75 | 70.82 | 1,453,875 | -0.79(-1.10%) |
Nov 22, 2023 | 69.28 | 71.90 | 68.81 | 71.61 | 5,286,981 | -0.92(-1.27%) |
Nov 21, 2023 | 72.06 | 72.59 | 71.75 | 72.53 | 2,535,524 | +0.23(+0.32%) |
Nov 20, 2023 | 72.18 | 73.07 | 71.94 | 72.30 | 3,985,429 | +1.55(+2.19%) |
Nov 17, 2023 | 69.14 | 70.95 | 69.14 | 70.75 | 5,923,725 | +2.70(+3.97%) |
Nov 16, 2023 | 69.61 | 69.71 | 67.45 | 68.05 | 6,729,674 | -3.29(-4.61%) |
Nov 15, 2023 | 71.81 | 72.38 | 71.17 | 71.34 | 4,994,607 | -1.35(-1.86%) |
Nov 14, 2023 | 73.23 | 74.04 | 72.36 | 72.69 | 2,677,837 | -0.23(-0.32%) |
Nov 13, 2023 | 71.81 | 72.96 | 71.77 | 72.92 | 3,069,429 | +1.13(+1.57%) |
Nov 10, 2023 | 71.31 | 72.22 | 71.12 | 71.79 | 3,754,522 | +1.54(+2.19%) |
Nov 09, 2023 | 70.75 | 71.66 | 70.14 | 70.25 | 4,319,172 | +0.06(+0.09%) |
Nov 08, 2023 | 71.27 | 71.67 | 69.65 | 70.19 | 7,272,673 | -1.61(-2.24%) |
Nov 07, 2023 | 72.99 | 73.15 | 71.61 | 71.80 | 7,379,663 | -3.11(-4.15%) |
Nov 06, 2023 | 75.89 | 76.09 | 74.77 | 74.91 | 2,763,074 | +0.06(+0.08%) |
Nov 03, 2023 | 75.29 | 76.41 | 74.14 | 74.85 | 5,054,497 | -1.33(-1.75%) |
Nov 02, 2023 | 74.91 | 76.53 | 74.79 | 76.18 | 4,189,791 | +1.43(+1.91%) |
Nov 01, 2023 | 76.66 | 76.72 | 74.24 | 74.75 | 4,140,394 | -0.27(-0.36%) |
Oct 31, 2023 | 76.21 | 77.02 | 74.56 | 75.02 | 4,602,167 | -1.03(-1.35%) |
Oct 30, 2023 | 77.24 | 77.58 | 75.36 | 76.05 | 5,924,799 | -2.31(-2.95%) |
Oct 27, 2023 | 77.62 | 78.98 | 76.58 | 78.36 | 5,522,572 | +1.47(+1.91%) |
Oct 26, 2023 | 76.83 | 77.59 | 76.49 | 76.89 | 3,514,923 | -1.57(-2.00%) |
Oct 25, 2023 | 77.11 | 78.73 | 75.64 | 78.46 | 6,115,863 | +1.53(+1.99%) |
Oct 24, 2023 | 78.04 | 78.22 | 76.31 | 76.93 | 6,622,889 | -1.96(-2.48%) |
Oct 23, 2023 | 80.22 | 80.27 | 78.35 | 78.89 | 4,603,873 | -1.81(-2.24%) |
Oct 20, 2023 | 81.59 | 81.98 | 80.17 | 80.70 | 4,664,736 | -0.98(-1.20%) |
Oct 19, 2023 | 79.37 | 81.75 | 78.94 | 81.68 | 5,918,470 | +1.84(+2.30%) |
Oct 18, 2023 | 79.72 | 80.36 | 79.32 | 79.84 | 4,644,168 | +1.04(+1.32%) |
Oct 17, 2023 | 77.98 | 78.88 | 77.40 | 78.80 | 3,896,783 | +0.41(+0.52%) |
Oct 16, 2023 | 78.63 | 78.89 | 77.87 | 78.39 | 5,131,110 | -0.60(-0.76%) |
Oct 13, 2023 | 77.71 | 79.18 | 77.16 | 78.99 | 6,772,288 | +3.57(+4.73%) |
Oct 12, 2023 | 76.58 | 76.61 | 74.62 | 75.42 | 4,242,920 | -0.25(-0.33%) |
Oct 11, 2023 | 76.19 | 76.40 | 74.76 | 75.67 | 6,047,462 | -1.04(-1.36%) |
Oct 10, 2023 | 77.19 | 77.19 | 76.19 | 76.71 | 4,237,274 | -0.42(-0.54%) |
Oct 09, 2023 | 76.76 | 77.40 | 76.23 | 77.13 | 6,888,909 | +2.97(+4.00%) |
Oct 06, 2023 | 74.43 | 74.57 | 73.34 | 74.16 | 3,896,229 | +0.17(+0.23%) |
Oct 05, 2023 | 74.11 | 75.45 | 73.61 | 73.99 | 5,619,960 | -1.60(-2.12%) |
Oct 04, 2023 | 77.97 | 77.97 | 75.22 | 75.59 | 7,851,929 | -4.34(-5.43%) |
Oct 03, 2023 | 79.81 | 80.37 | 79.25 | 79.93 | 2,897,375 | +0.54(+0.68%) |
Oct 02, 2023 | 81.18 | 81.28 | 79.19 | 79.39 | 3,491,155 | -1.47(-1.82%) |
Sep 29, 2023 | 81.90 | 81.94 | 80.47 | 80.86 | 2,399,712 | -0.71(-0.87%) |
Sep 28, 2023 | 82.32 | 82.61 | 81.22 | 81.57 | 3,168,789 | -1.33(-1.60%) |
Sep 27, 2023 | 82.24 | 83.29 | 82.05 | 82.90 | 4,233,578 | +2.02(+2.50%) |
Sep 26, 2023 | 79.97 | 81.05 | 79.89 | 80.88 | 2,521,375 | +0.49(+0.61%) |
Sep 25, 2023 | 80.59 | 80.43 | 80.16 | 80.39 | 1,917,204 | -0.24(-0.30%) |
Sep 22, 2023 | 81.55 | 81.60 | 79.99 | 80.63 | 3,197,557 | +0.22(+0.27%) |
Sep 21, 2023 | 81.25 | 81.51 | 80.39 | 80.41 | 3,099,749 | +0.27(+0.34%) |
Sep 20, 2023 | 80.56 | 81.59 | 80.13 | 80.14 | 4,118,697 | -1.36(-1.67%) |
Sep 19, 2023 | 82.18 | 82.28 | 81.12 | 81.50 | 6,658,406 | +0.05(+0.06%) |
Sep 18, 2023 | 81.79 | 81.94 | 80.80 | 81.45 | 5,935,191 | +0.16(+0.20%) |
Sep 15, 2023 | 80.29 | 81.34 | 80.09 | 81.29 | 2,874,487 | +0.17(+0.21%) |
Sep 14, 2023 | 80.66 | 81.14 | 80.53 | 81.12 | 3,096,831 | +1.44(+1.81%) |
Sep 13, 2023 | 79.86 | 80.04 | 79.23 | 79.68 | 2,782,946 | -0.02(-0.03%) |
Sep 12, 2023 | 79.36 | 80.01 | 79.31 | 79.70 | 3,308,033 | +1.33(+1.70%) |
Sep 11, 2023 | 78.93 | 79.12 | 78.14 | 78.37 | 2,083,270 | +0.07(+0.09%) |
Sep 08, 2023 | 78.14 | 78.73 | 77.88 | 78.30 | 2,039,463 | +0.35(+0.45%) |
Sep 07, 2023 | 78.15 | 78.50 | 77.44 | 77.95 | 2,671,258 | -0.57(-0.73%) |
Sep 06, 2023 | 77.60 | 78.77 | 77.42 | 78.52 | 3,158,423 | +0.76(+0.98%) |
Sep 05, 2023 | 78.07 | 78.78 | 77.39 | 77.76 | 4,781,042 | +0.84(+1.09%) |