Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 73.68 | 73.86 | 71.80 | 73.28 | 744,855 | +0.21(+0.29%) |
Nov 29, 2023 | 73.00 | 74.06 | 72.54 | 73.07 | 842,371 | +1.05(+1.46%) |
Nov 28, 2023 | 70.48 | 72.93 | 70.26 | 72.02 | 614,558 | +1.12(+1.58%) |
Nov 27, 2023 | 70.79 | 71.48 | 69.97 | 70.90 | 744,920 | -0.43(-0.60%) |
Nov 24, 2023 | 71.23 | 71.43 | 70.28 | 71.33 | 205,941 | +0.26(+0.37%) |
Nov 22, 2023 | 72.01 | 72.98 | 70.79 | 71.07 | 722,148 | -0.59(-0.82%) |
Nov 21, 2023 | 71.72 | 72.49 | 70.92 | 71.66 | 582,461 | +0.30(+0.42%) |
Nov 20, 2023 | 70.68 | 71.38 | 69.73 | 71.36 | 647,274 | +0.27(+0.38%) |
Nov 17, 2023 | 74.05 | 74.93 | 70.52 | 71.09 | 831,950 | -1.43(-1.97%) |
Nov 16, 2023 | 74.76 | 74.76 | 71.36 | 72.52 | 954,979 | -3.09(-4.09%) |
Nov 15, 2023 | 73.00 | 76.09 | 72.84 | 75.61 | 1,078,341 | +3.53(+4.90%) |
Nov 14, 2023 | 72.18 | 74.04 | 71.37 | 72.08 | 1,124,848 | +3.10(+4.49%) |
Nov 13, 2023 | 71.45 | 71.45 | 68.62 | 68.98 | 1,319,232 | -3.54(-4.88%) |
Nov 10, 2023 | 72.48 | 72.74 | 69.93 | 72.52 | 1,100,755 | +0.62(+0.86%) |
Nov 09, 2023 | 75.17 | 75.17 | 71.62 | 71.90 | 744,966 | -2.61(-3.50%) |
Nov 08, 2023 | 74.58 | 75.60 | 73.92 | 74.51 | 612,695 | -0.37(-0.49%) |
Nov 07, 2023 | 75.63 | 76.02 | 74.54 | 74.88 | 961,084 | -0.92(-1.21%) |
Nov 06, 2023 | 75.48 | 76.96 | 74.46 | 75.80 | 1,114,127 | +0.53(+0.70%) |
Nov 03, 2023 | 70.00 | 76.01 | 70.00 | 75.27 | 2,309,463 | +5.95(+8.58%) |
Nov 02, 2023 | 69.55 | 70.00 | 67.53 | 69.32 | 1,113,557 | +0.75(+1.09%) |
Nov 01, 2023 | 69.06 | 69.06 | 66.73 | 68.57 | 965,167 | -0.93(-1.34%) |
Oct 31, 2023 | 69.40 | 70.45 | 67.82 | 69.50 | 978,587 | +0.08(+0.12%) |
Oct 30, 2023 | 70.30 | 70.66 | 66.84 | 69.42 | 1,053,186 | -0.04(-0.06%) |
Oct 27, 2023 | 68.93 | 70.28 | 67.54 | 69.46 | 983,706 | +0.58(+0.84%) |
Oct 26, 2023 | 69.87 | 70.19 | 67.72 | 68.88 | 964,074 | -0.90(-1.29%) |
Oct 25, 2023 | 71.46 | 72.43 | 69.72 | 69.78 | 1,186,636 | -2.98(-4.10%) |
Oct 24, 2023 | 75.58 | 75.94 | 72.75 | 72.76 | 909,908 | -2.03(-2.71%) |
Oct 23, 2023 | 76.18 | 77.46 | 74.47 | 74.79 | 930,411 | -1.65(-2.16%) |
Oct 20, 2023 | 76.12 | 77.14 | 75.20 | 76.44 | 603,488 | +0.29(+0.38%) |
Oct 19, 2023 | 76.52 | 78.06 | 75.92 | 76.15 | 633,140 | -0.57(-0.74%) |
Oct 18, 2023 | 78.76 | 78.87 | 76.23 | 76.72 | 1,005,826 | -2.67(-3.36%) |
Oct 17, 2023 | 80.41 | 82.82 | 79.29 | 79.39 | 763,437 | -1.92(-2.36%) |
Oct 16, 2023 | 80.09 | 81.97 | 78.48 | 81.31 | 932,172 | +1.95(+2.46%) |
Oct 13, 2023 | 79.50 | 80.30 | 78.31 | 79.36 | 761,464 | +0.05(+0.06%) |
Oct 12, 2023 | 81.44 | 81.44 | 78.43 | 79.31 | 511,814 | -1.72(-2.12%) |
Oct 11, 2023 | 81.50 | 82.99 | 80.19 | 81.03 | 576,236 | -0.61(-0.75%) |
Oct 10, 2023 | 81.09 | 82.64 | 80.87 | 81.64 | 652,077 | +0.87(+1.08%) |
Oct 09, 2023 | 79.09 | 81.24 | 78.99 | 80.77 | 532,075 | +0.48(+0.60%) |
Oct 06, 2023 | 76.41 | 80.35 | 75.87 | 80.29 | 853,310 | +3.16(+4.10%) |
Oct 05, 2023 | 77.79 | 78.08 | 76.05 | 77.13 | 483,006 | -0.82(-1.05%) |
Oct 04, 2023 | 80.35 | 80.99 | 76.15 | 77.95 | 1,161,244 | -2.26(-2.82%) |
Oct 03, 2023 | 81.68 | 81.72 | 79.94 | 80.21 | 431,753 | -2.02(-2.46%) |
Oct 02, 2023 | 81.03 | 82.36 | 80.29 | 82.23 | 585,510 | +1.04(+1.28%) |
Sep 29, 2023 | 83.85 | 84.76 | 80.86 | 81.19 | 654,592 | -1.09(-1.32%) |
Sep 28, 2023 | 79.46 | 82.55 | 79.11 | 82.28 | 698,334 | +2.87(+3.61%) |
Sep 27, 2023 | 80.36 | 81.52 | 79.15 | 79.41 | 974,830 | -0.32(-0.40%) |
Sep 26, 2023 | 80.80 | 81.44 | 79.61 | 79.73 | 494,580 | -1.70(-2.09%) |
Sep 25, 2023 | 79.83 | 81.54 | 80.88 | 81.43 | 923,826 | +0.60(+0.74%) |
Sep 22, 2023 | 81.88 | 82.47 | 79.71 | 80.83 | 844,896 | -0.38(-0.47%) |
Sep 21, 2023 | 82.01 | 82.83 | 81.11 | 81.21 | 1,109,323 | -1.86(-2.24%) |
Sep 20, 2023 | 84.43 | 85.04 | 82.93 | 83.07 | 609,581 | -1.37(-1.62%) |
Sep 19, 2023 | 84.87 | 85.05 | 83.89 | 84.44 | 629,579 | -1.36(-1.59%) |
Sep 18, 2023 | 88.20 | 88.35 | 85.53 | 85.80 | 694,962 | -2.69(-3.04%) |
Sep 15, 2023 | 88.09 | 89.55 | 87.27 | 88.49 | 1,099,989 | -0.25(-0.28%) |
Sep 14, 2023 | 85.81 | 89.20 | 85.81 | 88.74 | 610,642 | +3.40(+3.98%) |
Sep 13, 2023 | 85.43 | 85.66 | 83.88 | 85.34 | 499,903 | +0.39(+0.46%) |
Sep 12, 2023 | 85.38 | 86.44 | 84.65 | 84.95 | 623,332 | -0.97(-1.13%) |
Sep 11, 2023 | 86.82 | 88.18 | 85.87 | 85.92 | 637,249 | +0.43(+0.50%) |
Sep 08, 2023 | 88.19 | 89.02 | 85.40 | 85.49 | 634,020 | -2.77(-3.14%) |
Sep 07, 2023 | 87.70 | 88.33 | 85.91 | 88.26 | 434,830 | +0.51(+0.58%) |
Sep 06, 2023 | 88.71 | 89.35 | 87.49 | 87.75 | 701,565 | -1.10(-1.24%) |
Sep 05, 2023 | 91.49 | 91.72 | 87.34 | 88.85 | 757,504 | -3.69(-3.99%) |