Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 73.91 | 73.95 | 73.43 | 73.80 | 1,502,527 | -0.36(-0.48%) |
Nov 29, 2023 | 73.77 | 74.23 | 73.62 | 74.16 | 2,255,278 | +0.90(+1.23%) |
Nov 28, 2023 | 72.76 | 73.29 | 72.63 | 73.26 | 1,209,632 | +0.30(+0.41%) |
Nov 27, 2023 | 72.45 | 73.00 | 72.22 | 72.96 | 987,138 | +0.88(+1.22%) |
Nov 24, 2023 | 72.26 | 72.40 | 72.08 | 72.08 | 205,633 | -0.57(-0.78%) |
Nov 22, 2023 | 72.79 | 72.79 | 72.28 | 72.65 | 890,662 | +0.42(+0.58%) |
Nov 21, 2023 | 72.21 | 72.32 | 71.88 | 72.23 | 1,601,075 | -0.03(-0.04%) |
Nov 20, 2023 | 71.68 | 72.34 | 71.64 | 72.26 | 1,511,928 | +0.46(+0.64%) |
Nov 17, 2023 | 71.87 | 72.01 | 71.54 | 71.80 | 1,079,931 | +0.41(+0.57%) |
Nov 16, 2023 | 71.03 | 71.46 | 71.00 | 71.39 | 3,360,044 | +0.79(+1.12%) |
Nov 15, 2023 | 70.76 | 70.81 | 70.31 | 70.60 | 2,257,118 | -0.55(-0.77%) |
Nov 14, 2023 | 71.35 | 71.43 | 70.91 | 71.15 | 1,286,552 | +1.42(+2.04%) |
Nov 13, 2023 | 69.33 | 69.83 | 69.19 | 69.72 | 1,791,856 | -0.11(-0.15%) |
Nov 10, 2023 | 69.92 | 69.95 | 69.60 | 69.83 | 1,116,340 | +0.56(+0.80%) |
Nov 09, 2023 | 70.14 | 70.14 | 68.92 | 69.27 | 1,028,327 | -1.05(-1.50%) |
Nov 08, 2023 | 69.94 | 70.42 | 69.93 | 70.33 | 971,666 | +0.65(+0.94%) |
Nov 07, 2023 | 69.26 | 69.92 | 69.21 | 69.67 | 926,984 | +0.86(+1.25%) |
Nov 06, 2023 | 69.10 | 69.17 | 68.71 | 68.81 | 752,388 | -0.52(-0.75%) |
Nov 03, 2023 | 70.17 | 70.36 | 69.29 | 69.33 | 1,515,239 | +0.32(+0.47%) |
Nov 02, 2023 | 68.74 | 69.12 | 68.56 | 69.01 | 1,174,829 | +1.33(+1.97%) |
Nov 01, 2023 | 66.95 | 67.75 | 66.85 | 67.68 | 2,729,169 | +1.32(+1.99%) |
Oct 31, 2023 | 66.77 | 67.02 | 66.34 | 66.36 | 2,298,890 | -0.14(-0.20%) |
Oct 30, 2023 | 66.52 | 66.76 | 66.11 | 66.49 | 2,299,603 | -0.28(-0.42%) |
Oct 27, 2023 | 66.89 | 67.00 | 66.45 | 66.77 | 1,712,958 | -0.33(-0.49%) |
Oct 26, 2023 | 66.45 | 67.14 | 66.24 | 67.10 | 1,905,001 | +0.71(+1.07%) |
Oct 25, 2023 | 66.73 | 66.76 | 66.13 | 66.40 | 1,009,028 | -0.96(-1.43%) |
Oct 24, 2023 | 66.92 | 67.41 | 66.74 | 67.36 | 1,038,961 | +0.65(+0.98%) |
Oct 23, 2023 | 65.73 | 67.07 | 65.50 | 66.71 | 1,691,786 | +0.75(+1.13%) |
Oct 20, 2023 | 65.78 | 66.05 | 65.66 | 65.96 | 2,174,875 | +0.27(+0.41%) |
Oct 19, 2023 | 66.47 | 66.75 | 65.65 | 65.69 | 3,983,819 | -0.92(-1.38%) |
Oct 18, 2023 | 66.93 | 67.05 | 66.43 | 66.61 | 3,170,845 | -0.84(-1.25%) |
Oct 17, 2023 | 67.21 | 67.77 | 66.99 | 67.45 | 1,893,200 | -0.62(-0.91%) |
Oct 16, 2023 | 68.28 | 68.35 | 68.03 | 68.07 | 1,253,695 | -0.78(-1.13%) |
Oct 13, 2023 | 69.03 | 69.15 | 68.61 | 68.85 | 5,678,670 | +0.74(+1.08%) |
Oct 12, 2023 | 69.32 | 69.35 | 67.95 | 68.11 | 4,966,972 | -1.25(-1.81%) |
Oct 11, 2023 | 69.25 | 69.45 | 68.89 | 69.37 | 2,403,842 | +0.75(+1.09%) |
Oct 10, 2023 | 68.13 | 68.98 | 67.88 | 68.62 | 3,553,188 | +0.05(+0.07%) |
Oct 09, 2023 | 67.82 | 68.57 | 67.56 | 68.57 | 692,287 | +1.16(+1.71%) |
Oct 06, 2023 | 66.67 | 67.72 | 66.60 | 67.41 | 2,415,794 | -0.31(-0.46%) |
Oct 05, 2023 | 68.07 | 68.13 | 67.57 | 67.73 | 3,582,521 | -0.23(-0.34%) |
Oct 04, 2023 | 67.70 | 68.02 | 67.21 | 67.96 | 3,193,832 | +0.92(+1.38%) |
Oct 03, 2023 | 67.91 | 68.04 | 66.91 | 67.04 | 4,732,719 | -1.25(-1.83%) |
Oct 02, 2023 | 68.79 | 68.91 | 68.19 | 68.29 | 2,804,267 | -0.93(-1.34%) |
Sep 29, 2023 | 69.89 | 70.04 | 68.87 | 69.21 | 2,341,148 | -0.21(-0.31%) |
Sep 28, 2023 | 68.86 | 69.46 | 68.49 | 69.43 | 1,436,340 | +0.03(+0.04%) |
Sep 27, 2023 | 70.29 | 70.38 | 69.00 | 69.40 | 2,486,929 | -0.36(-0.51%) |
Sep 26, 2023 | 70.28 | 70.32 | 69.64 | 69.76 | 3,789,788 | -0.35(-0.50%) |
Sep 25, 2023 | 70.34 | 70.36 | 70.06 | 70.10 | 3,010,092 | -1.13(-1.59%) |
Sep 22, 2023 | 70.84 | 71.38 | 70.71 | 71.23 | 2,025,923 | +0.60(+0.85%) |
Sep 21, 2023 | 70.86 | 70.86 | 70.52 | 70.64 | 2,190,177 | -1.22(-1.69%) |
Sep 20, 2023 | 72.08 | 72.25 | 71.85 | 71.85 | 1,026,657 | +0.14(+0.19%) |
Sep 19, 2023 | 71.74 | 71.92 | 71.66 | 71.72 | 650,874 | -0.28(-0.39%) |
Sep 18, 2023 | 71.59 | 72.02 | 71.57 | 72.00 | 658,707 | +0.32(+0.44%) |
Sep 15, 2023 | 71.82 | 71.86 | 71.54 | 71.68 | 556,004 | -0.22(-0.31%) |
Sep 14, 2023 | 72.14 | 72.18 | 71.81 | 71.90 | 1,036,106 | -0.20(-0.28%) |
Sep 13, 2023 | 71.73 | 72.20 | 71.73 | 72.10 | 1,043,522 | +0.17(+0.24%) |
Sep 12, 2023 | 71.90 | 71.94 | 71.68 | 71.93 | 574,153 | +0.08(+0.11%) |
Sep 11, 2023 | 71.96 | 72.03 | 71.75 | 71.85 | 464,716 | -0.32(-0.44%) |
Sep 08, 2023 | 72.34 | 72.57 | 72.13 | 72.17 | 993,451 | +0.14(+0.20%) |
Sep 07, 2023 | 71.81 | 72.04 | 71.68 | 72.03 | 642,151 | +0.37(+0.51%) |
Sep 06, 2023 | 71.79 | 71.79 | 71.30 | 71.66 | 1,966,192 | +0.14(+0.20%) |
Sep 05, 2023 | 71.95 | 72.02 | 71.51 | 71.51 | 709,189 | -0.83(-1.15%) |