Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 84.18 | 84.19 | 83.54 | 83.77 | 9,062,385 | -0.60(-0.71%) |
Nov 29, 2023 | 84.09 | 84.36 | 83.97 | 84.36 | 7,792,172 | +0.66(+0.79%) |
Nov 28, 2023 | 83.12 | 83.73 | 82.98 | 83.70 | 16,418,745 | +0.43(+0.52%) |
Nov 27, 2023 | 82.91 | 83.31 | 82.77 | 83.27 | 5,286,141 | +0.36(+0.44%) |
Nov 24, 2023 | 82.92 | 83.00 | 82.80 | 82.91 | 1,862,425 | -0.17(-0.20%) |
Nov 22, 2023 | 82.82 | 83.08 | 82.55 | 83.07 | 8,397,902 | +0.41(+0.50%) |
Nov 21, 2023 | 82.70 | 82.85 | 82.46 | 82.66 | 4,907,865 | +0.00(+0.00%) |
Nov 20, 2023 | 82.01 | 82.76 | 81.94 | 82.66 | 5,712,331 | +0.52(+0.63%) |
Nov 17, 2023 | 82.05 | 82.25 | 81.92 | 82.15 | 6,305,174 | +0.26(+0.32%) |
Nov 16, 2023 | 81.55 | 81.98 | 81.55 | 81.88 | 6,377,685 | +0.67(+0.83%) |
Nov 15, 2023 | 81.51 | 81.61 | 81.15 | 81.21 | 5,135,579 | -0.51(-0.62%) |
Nov 14, 2023 | 81.41 | 81.81 | 81.35 | 81.72 | 11,720,161 | +1.39(+1.74%) |
Nov 13, 2023 | 80.20 | 80.47 | 80.00 | 80.32 | 5,618,053 | -0.43(-0.53%) |
Nov 10, 2023 | 80.65 | 80.78 | 80.46 | 80.75 | 5,388,891 | +0.35(+0.44%) |
Nov 09, 2023 | 80.98 | 81.06 | 80.27 | 80.40 | 6,244,943 | -0.83(-1.02%) |
Nov 08, 2023 | 81.04 | 81.25 | 81.03 | 81.23 | 4,796,721 | +0.16(+0.19%) |
Nov 07, 2023 | 80.91 | 81.21 | 80.86 | 81.07 | 6,095,776 | +0.27(+0.34%) |
Nov 06, 2023 | 81.16 | 81.21 | 80.74 | 80.80 | 7,901,291 | -0.67(-0.83%) |
Nov 03, 2023 | 81.50 | 81.82 | 81.40 | 81.47 | 9,282,387 | +0.79(+0.98%) |
Nov 02, 2023 | 80.59 | 80.92 | 80.48 | 80.68 | 9,445,624 | +0.80(+1.00%) |
Nov 01, 2023 | 78.99 | 79.92 | 78.90 | 79.88 | 13,124,640 | +1.04(+1.31%) |
Oct 31, 2023 | 78.94 | 79.16 | 78.83 | 78.85 | 5,528,712 | -0.02(-0.02%) |
Oct 30, 2023 | 78.70 | 78.94 | 78.60 | 78.87 | 4,867,493 | +0.20(+0.26%) |
Oct 27, 2023 | 78.66 | 78.74 | 78.45 | 78.66 | 3,655,261 | +0.04(+0.05%) |
Oct 26, 2023 | 78.47 | 78.74 | 78.33 | 78.62 | 5,416,696 | +0.31(+0.40%) |
Oct 25, 2023 | 78.59 | 78.63 | 78.22 | 78.31 | 5,366,174 | -0.59(-0.75%) |
Oct 24, 2023 | 78.55 | 78.94 | 78.39 | 78.91 | 5,158,007 | +0.62(+0.79%) |
Oct 23, 2023 | 77.72 | 78.59 | 77.57 | 78.28 | 6,668,232 | +0.45(+0.57%) |
Oct 20, 2023 | 77.88 | 77.97 | 77.69 | 77.84 | 7,057,136 | +0.43(+0.55%) |
Oct 19, 2023 | 77.87 | 78.33 | 77.40 | 77.41 | 10,051,695 | -0.57(-0.73%) |
Oct 18, 2023 | 78.15 | 78.25 | 77.79 | 77.98 | 7,096,417 | -0.50(-0.64%) |
Oct 17, 2023 | 78.29 | 78.64 | 78.25 | 78.49 | 4,453,817 | -0.38(-0.48%) |
Oct 16, 2023 | 78.72 | 78.96 | 78.74 | 78.87 | 4,854,217 | -0.09(-0.11%) |
Oct 13, 2023 | 79.28 | 79.40 | 78.84 | 78.95 | 6,358,417 | +0.22(+0.28%) |
Oct 12, 2023 | 79.39 | 79.39 | 78.60 | 78.73 | 6,256,656 | -0.84(-1.05%) |
Oct 11, 2023 | 79.50 | 79.57 | 79.15 | 79.57 | 6,484,231 | +0.64(+0.81%) |
Oct 10, 2023 | 78.71 | 79.41 | 78.62 | 78.93 | 8,850,227 | +0.13(+0.16%) |
Oct 09, 2023 | 78.30 | 78.82 | 78.05 | 78.80 | 3,539,925 | +0.39(+0.50%) |
Oct 06, 2023 | 77.73 | 78.56 | 77.54 | 78.41 | 7,345,340 | +0.03(+0.04%) |
Oct 05, 2023 | 78.65 | 78.70 | 78.26 | 78.38 | 4,644,058 | -0.03(-0.04%) |
Oct 04, 2023 | 78.37 | 78.51 | 78.00 | 78.41 | 8,481,320 | +0.37(+0.47%) |
Oct 03, 2023 | 78.68 | 78.81 | 77.91 | 78.04 | 8,361,476 | -0.88(-1.12%) |
Oct 02, 2023 | 79.46 | 79.52 | 78.91 | 78.93 | 9,342,370 | -0.87(-1.09%) |
Sep 29, 2023 | 80.35 | 80.39 | 79.70 | 79.80 | 7,206,069 | -0.09(-0.11%) |
Sep 28, 2023 | 79.32 | 79.89 | 79.14 | 79.88 | 9,442,024 | +0.18(+0.23%) |
Sep 27, 2023 | 80.35 | 80.43 | 79.59 | 79.70 | 8,665,682 | -0.34(-0.43%) |
Sep 26, 2023 | 80.52 | 80.57 | 79.96 | 80.04 | 12,955,865 | -0.54(-0.67%) |
Sep 25, 2023 | 80.71 | 80.62 | 80.55 | 80.58 | 5,412,738 | -0.46(-0.57%) |
Sep 22, 2023 | 80.99 | 81.25 | 80.94 | 81.04 | 5,096,474 | +0.33(+0.41%) |
Sep 21, 2023 | 80.98 | 81.01 | 80.59 | 80.71 | 10,072,488 | -0.82(-1.01%) |
Sep 20, 2023 | 81.86 | 82.07 | 81.54 | 81.54 | 5,594,865 | -0.07(-0.08%) |
Sep 19, 2023 | 81.62 | 81.70 | 81.52 | 81.60 | 3,363,254 | -0.10(-0.12%) |
Sep 18, 2023 | 81.60 | 81.76 | 81.57 | 81.70 | 2,589,558 | +0.05(+0.06%) |
Sep 15, 2023 | 81.85 | 81.86 | 81.64 | 81.65 | 5,373,666 | -0.27(-0.33%) |
Sep 14, 2023 | 82.05 | 82.17 | 81.88 | 81.92 | 5,858,845 | +0.03(+0.04%) |
Sep 13, 2023 | 81.85 | 82.00 | 81.67 | 81.89 | 3,496,028 | +0.05(+0.06%) |
Sep 12, 2023 | 81.74 | 81.87 | 81.65 | 81.85 | 2,808,330 | +0.06(+0.07%) |
Sep 11, 2023 | 81.68 | 81.81 | 81.63 | 81.79 | 3,013,207 | -0.13(-0.15%) |
Sep 08, 2023 | 82.04 | 82.21 | 81.81 | 81.91 | 3,689,772 | +0.07(+0.08%) |
Sep 07, 2023 | 81.56 | 81.86 | 81.51 | 81.85 | 3,885,136 | +0.44(+0.53%) |
Sep 06, 2023 | 81.53 | 81.65 | 81.29 | 81.41 | 5,194,782 | -0.13(-0.15%) |
Sep 05, 2023 | 82.04 | 82.08 | 81.51 | 81.54 | 5,228,228 | -0.80(-0.97%) |